Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leonardo S.P.A. (OP: FINMY )

11.99 -0.29 (-2.36%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.490 7.560 7.437 7.560 370,185 +0.04(+0.60%)
Oct 30, 2023 7.530 7.530 7.461 7.515 10,682 +0.22(+3.09%)
Oct 27, 2023 7.300 7.359 7.280 7.290 559,156 -0.09(-1.28%)
Oct 26, 2023 7.370 7.440 7.370 7.385 12,404 +0.04(+0.61%)
Oct 25, 2023 7.310 7.479 7.281 7.340 204,077 -0.02(-0.27%)
Oct 24, 2023 7.410 7.419 7.360 7.360 4,327 +0.14(+1.94%)
Oct 23, 2023 7.330 7.330 7.220 7.220 4,837 -0.09(-1.23%)
Oct 20, 2023 7.341 7.341 7.310 7.310 1,000,393 -0.04(-0.54%)
Oct 19, 2023 7.450 7.450 7.350 7.350 901 -0.23(-3.03%)
Oct 18, 2023 7.510 7.670 7.461 7.580 3,647,153 -0.01(-0.20%)
Oct 17, 2023 7.510 7.680 7.510 7.595 40,426 +0.09(+1.27%)
Oct 16, 2023 7.481 7.560 7.370 7.500 2,926 +0.02(+0.27%)
Oct 13, 2023 7.480 7.480 7.480 7.480 206 -0.02(-0.27%)
Oct 12, 2023 7.540 7.540 7.430 7.500 1,125 +0.17(+2.32%)
Oct 11, 2023 7.350 7.350 7.330 7.330 1,662 +0.11(+1.45%)
Oct 10, 2023 7.225 7.225 7.220 7.225 3,020 +0.10(+1.47%)
Oct 09, 2023 7.110 7.120 7.105 7.120 551 +0.32(+4.71%)
Oct 06, 2023 6.805 6.805 6.775 6.800 10,001 -0.02(-0.29%)
Oct 05, 2023 6.820 6.820 6.820 6.820 4,257 -0.11(-1.66%)
Oct 04, 2023 6.886 6.935 6.886 6.935 1,818 -0.10(-1.35%)
Oct 03, 2023 7.075 7.075 7.010 7.030 929 -0.03(-0.42%)
Oct 02, 2023 7.150 7.150 7.060 7.060 303 -0.15(-2.08%)
Sep 29, 2023 7.310 7.310 7.210 7.210 431 +0.02(+0.28%)
Sep 28, 2023 7.190 7.230 7.190 7.190 1,698 +0.06(+0.84%)
Sep 27, 2023 7.130 7.130 7.130 7.130 1,209 +0.09(+1.28%)
Sep 26, 2023 7.105 7.145 7.040 7.040 5,900 -0.15(-2.09%)
Sep 25, 2023 7.190 7.190 7.190 7.190 659 +0.03(+0.42%)
Sep 22, 2023 7.285 7.285 7.160 7.160 2,460 -0.09(-1.24%)
Sep 21, 2023 7.340 7.360 7.250 7.250 4,798 -0.19(-2.55%)
Sep 20, 2023 7.485 7.485 7.440 7.440 63,802 +0.02(+0.27%)
Sep 19, 2023 7.450 7.510 7.360 7.420 14,837 +0.10(+1.37%)
Sep 18, 2023 7.370 7.370 7.320 7.320 2,224 -0.07(-0.92%)
Sep 15, 2023 7.380 7.440 7.370 7.388 1,383 +0.08(+1.07%)
Sep 14, 2023 7.330 7.330 7.310 7.310 1,894 -0.06(-0.81%)
Sep 13, 2023 7.385 7.420 7.370 7.370 929 +0.00(+0.00%)
Sep 12, 2023 7.400 7.434 7.345 7.370 7,464 -0.02(-0.34%)
Sep 11, 2023 7.430 7.468 7.370 7.395 10,788 -0.04(-0.47%)
Sep 08, 2023 7.390 7.430 7.280 7.430 1,158 +0.04(+0.54%)
Sep 07, 2023 7.388 7.405 7.388 7.390 1,416 +0.04(+0.61%)
Sep 06, 2023 7.340 7.370 7.340 7.345 1,935 +0.07(+0.98%)
Sep 05, 2023 7.290 7.310 7.220 7.274 3,031 +0.07(+1.03%)
Sep 01, 2023 7.200 7.200 7.200 7.200 555 -0.00(-0.07%)
Aug 31, 2023 7.180 7.227 7.180 7.205 3,683 +0.04(+0.49%)
Aug 30, 2023 7.160 7.290 7.150 7.170 2,942 +0.06(+0.84%)
Aug 29, 2023 7.030 7.160 7.027 7.110 1,267 +0.07(+0.92%)
Aug 28, 2023 7.045 7.045 7.045 7.045 999 +0.05(+0.79%)
Aug 25, 2023 6.965 6.990 6.965 6.990 8,359 +0.04(+0.58%)
Aug 24, 2023 7.070 7.070 6.950 6.950 31,028 -0.13(-1.91%)
Aug 23, 2023 7.009 7.085 7.009 7.085 1,076 +0.09(+1.36%)
Aug 22, 2023 7.000 7.000 6.890 6.990 3,112 +0.00(+0.07%)
Aug 21, 2023 6.974 6.985 6.974 6.985 914 +0.07(+1.01%)
Aug 18, 2023 6.915 6.915 6.915 6.915 402 -0.01(-0.14%)
Aug 17, 2023 6.960 6.975 6.851 6.925 51,150 -0.00(-0.06%)
Aug 16, 2023 6.920 6.929 6.920 6.929 1,532 +0.02(+0.28%)
Aug 15, 2023 6.950 7.015 6.910 6.910 12,797 -0.21(-3.02%)
Aug 14, 2023 7.085 7.125 7.085 7.125 3,045 -0.08(-1.04%)
Aug 11, 2023 7.250 7.250 7.200 7.200 2,221 -0.09(-1.23%)
Aug 10, 2023 7.290 7.290 7.290 7.290 100 -0.02(-0.27%)
Aug 09, 2023 7.268 7.310 7.268 7.310 2,027 +0.04(+0.55%)
Aug 08, 2023 7.270 7.270 7.270 7.270 1,223 +0.00(+0.00%)
Aug 07, 2023 7.295 7.340 7.178 7.270 3,858 +0.21(+2.97%)
Aug 04, 2023 7.080 7.136 7.060 7.060 3,695 +0.26(+3.82%)
Aug 03, 2023 6.795 6.838 6.774 6.800 1,952 -0.03(-0.37%)
Aug 02, 2023 6.845 6.845 6.825 6.825 2,301 +0.07(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.