Leonardo S.p.a. FINMY
27.64 USD +0.25 (+0.91%)
Regular-session close
27.40 Day range 27.61
25.59 52-week range 37.51
- YTD
- -3.32%
- 1 year
- -6.87%
FINMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.43 | 27.61 | 27.40 | 27.60 | +0.21 | +0.77% | 3,850 |
| Nov 12, 2026 | 27.73 | 27.79 | 27.39 | 27.39 | -0.74 | -2.63% | 92,500 |
| Nov 11, 2026 | 27.91 | 28.21 | 27.70 | 28.13 | -0.69 | -2.39% | 63,000 |
| Nov 10, 2026 | 28.65 | 28.88 | 28.65 | 28.82 | +0.52 | +1.84% | 82,200 |
| Nov 9, 2026 | 27.88 | 28.34 | 27.82 | 28.30 | +1.53 | +5.72% | 64,100 |
| Nov 6, 2026 | 26.85 | 27.01 | 26.74 | 26.77 | -0.52 | -1.91% | 72,500 |
| Nov 5, 2026 | 27.76 | 28.04 | 27.29 | 27.29 | -1.41 | -4.91% | 86,400 |
| Nov 4, 2026 | 28.93 | 29.02 | 28.70 | 28.70 | -0.05 | -0.17% | 72,800 |
| Nov 3, 2026 | 28.87 | 28.93 | 28.69 | 28.75 | -0.24 | -0.83% | 32,100 |
| Nov 2, 2026 | 29.12 | 29.14 | 28.88 | 28.99 | +0.33 | +1.15% | 111,800 |
| Oct 30, 2026 | 28.55 | 28.75 | 28.53 | 28.66 | -0.23 | -0.80% | 44,100 |
| Oct 29, 2026 | 28.59 | 29.03 | 28.57 | 28.89 | +1.10 | +3.96% | 49,400 |
| Oct 28, 2026 | 27.80 | 27.84 | 27.67 | 27.79 | +0.02 | +0.07% | 70,400 |
| Oct 27, 2026 | 27.64 | 27.89 | 27.61 | 27.77 | +0.17 | +0.62% | 71,700 |
| Oct 26, 2026 | 27.50 | 27.63 | 27.27 | 27.60 | +0.46 | +1.69% | 136,800 |
| Oct 23, 2026 | 27.00 | 27.17 | 26.93 | 27.14 | -0.02 | -0.07% | 82,100 |
| Oct 22, 2026 | 27.20 | 27.30 | 26.89 | 27.16 | +0.26 | +0.97% | 64,400 |
| Oct 21, 2026 | 27.53 | 27.58 | 26.76 | 26.90 | -0.83 | -2.99% | 72,000 |
| Oct 20, 2026 | 27.41 | 27.83 | 27.40 | 27.73 | +0.18 | +0.65% | 90,700 |
| Oct 19, 2026 | 27.73 | 27.77 | 27.50 | 27.55 | -0.60 | -2.13% | 79,600 |
| Oct 16, 2026 | 28.23 | 28.31 | 28.10 | 28.15 | +1.06 | +3.91% | 208,500 |
| Oct 15, 2026 | 26.77 | 27.14 | 26.50 | 27.09 | +0.88 | +3.36% | 210,800 |
| Oct 14, 2026 | 26.21 | 26.30 | 26.14 | 26.21 | -0.12 | -0.46% | 70,100 |
| Oct 13, 2026 | 26.26 | 26.37 | 26.13 | 26.33 | -0.05 | -0.19% | 77,800 |
| Oct 12, 2026 | 26.51 | 26.52 | 26.38 | 26.38 | +0.20 | +0.76% | 155,200 |
| Oct 9, 2026 | 25.90 | 26.24 | 25.88 | 26.18 | +0.43 | +1.67% | 67,500 |
| Oct 8, 2026 | 25.66 | 25.82 | 25.60 | 25.75 | +0.08 | +0.31% | 74,200 |
| Oct 7, 2026 | 25.89 | 25.90 | 25.67 | 25.67 | -0.74 | -2.80% | 56,600 |
| Oct 6, 2026 | 26.44 | 26.56 | 26.24 | 26.41 | -0.60 | -2.22% | 59,300 |
| Oct 5, 2026 | 26.92 | 27.08 | 26.74 | 27.01 | +0.43 | +1.62% | 118,800 |
| Oct 2, 2026 | 26.75 | 26.79 | 26.51 | 26.58 | -0.33 | -1.23% | 52,100 |
| Oct 1, 2026 | 27.19 | 27.26 | 26.71 | 26.91 | -0.67 | -2.43% | 115,500 |
| Sep 30, 2026 | 27.78 | 27.80 | 27.45 | 27.58 | -0.17 | -0.61% | 35,300 |
| Sep 29, 2026 | 28.04 | 28.06 | 27.69 | 27.75 | -0.14 | -0.50% | 83,900 |
| Sep 28, 2026 | 27.76 | 28.12 | 27.69 | 27.89 | -0.06 | -0.21% | 72,300 |
| Sep 25, 2026 | 28.13 | 28.20 | 27.84 | 27.95 | -0.16 | -0.57% | 37,900 |
| Sep 24, 2026 | 28.14 | 28.29 | 28.02 | 28.11 | -0.51 | -1.78% | 64,000 |
| Sep 23, 2026 | 28.43 | 28.81 | 28.29 | 28.62 | +0.07 | +0.25% | 436,700 |
| Sep 22, 2026 | 28.83 | 28.83 | 28.45 | 28.55 | -0.46 | -1.59% | 55,700 |
| Sep 21, 2026 | 28.81 | 29.04 | 28.72 | 29.01 | +0.16 | +0.55% | 75,000 |
| Sep 18, 2026 | 28.89 | 28.98 | 28.72 | 28.85 | -0.11 | -0.38% | 89,600 |
| Sep 17, 2026 | 29.06 | 29.15 | 28.89 | 28.96 | +0.20 | +0.70% | 203,100 |
| Sep 16, 2026 | 28.74 | 29.07 | 28.62 | 28.76 | -0.12 | -0.42% | 39,200 |
| Sep 15, 2026 | 28.64 | 28.92 | 28.48 | 28.88 | +0.49 | +1.73% | 176,200 |
| Sep 14, 2026 | 28.63 | 28.63 | 28.39 | 28.39 | -0.57 | -1.97% | 73,900 |
| Sep 11, 2026 | 28.99 | 29.17 | 28.92 | 28.96 | +0.11 | +0.38% | 40,400 |
| Sep 10, 2026 | 28.90 | 29.14 | 28.85 | 28.85 | +0.67 | +2.38% | 70,300 |
| Sep 9, 2026 | 28.55 | 28.58 | 28.18 | 28.18 | -1.01 | -3.46% | 61,800 |
| Sep 8, 2026 | 29.24 | 29.36 | 29.02 | 29.19 | -0.07 | -0.24% | 48,800 |
| Sep 4, 2026 | 29.10 | 29.33 | 29.07 | 29.26 | -0.04 | -0.14% | 39,600 |
| Sep 3, 2026 | 29.39 | 29.52 | 29.23 | 29.30 | -0.36 | -1.21% | 52,400 |
| Sep 2, 2026 | 29.97 | 29.99 | 29.66 | 29.66 | +0.25 | +0.85% | 44,400 |
| Sep 1, 2026 | 29.76 | 29.76 | 29.38 | 29.41 | -0.46 | -1.54% | 41,000 |
| Aug 31, 2026 | 30.06 | 30.07 | 29.87 | 29.87 | -0.68 | -2.23% | 35,200 |
| Aug 28, 2026 | 31.10 | 31.10 | 30.52 | 30.55 | -1.46 | -4.56% | 24,900 |
| Aug 27, 2026 | 31.97 | 32.03 | 31.67 | 32.01 | +0.46 | +1.46% | 29,000 |
| Aug 26, 2026 | 31.72 | 31.85 | 31.42 | 31.55 | -0.17 | -0.54% | 30,200 |
| Aug 25, 2026 | 32.16 | 32.16 | 31.61 | 31.72 | -0.17 | -0.53% | 20,600 |
| Aug 24, 2026 | 32.29 | 32.32 | 31.89 | 31.89 | -0.89 | -2.72% | 52,700 |
| Aug 21, 2026 | 33.09 | 33.18 | 32.67 | 32.78 | -0.34 | -1.03% | 31,300 |
| Aug 20, 2026 | 33.79 | 33.89 | 33.12 | 33.12 | -0.89 | -2.62% | 32,700 |
| Aug 19, 2026 | 34.34 | 34.34 | 33.97 | 34.01 | -0.10 | -0.29% | 25,000 |
| Aug 18, 2026 | 34.11 | 34.38 | 34.01 | 34.11 | -0.38 | -1.10% | 34,800 |
| Aug 17, 2026 | 34.87 | 35.03 | 34.44 | 34.49 | -0.03 | -0.09% | 31,400 |
| Aug 14, 2026 | 34.44 | 34.71 | 34.36 | 34.52 | +0.32 | +0.94% | 53,700 |
65 days, newest first. Daily bars as drawn on the FINMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.