Leverage Shares Public Limited Company (AMS:2GOO)
Netherlands · Delayed Price · Currency is EUR 173.96
+5.52 (3.28%)
At close: Mar 6, 2026
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 173.96 | 173.96 | 170.63 | 173.96 | 173.96 | 3.28% | 11 |
| Mar 3, 2026 | 173.52 | 173.52 | 168.45 | 168.45 | 168.45 | -3.28% | 5 |
| Mar 2, 2026 | 172.40 | 174.17 | 172.40 | 174.17 | 174.17 | -2.12% | 3 |
| Feb 26, 2026 | 183.21 | 184.34 | 183.21 | 177.94 | 177.94 | -6.07% | 1 |
| Feb 23, 2026 | 185.47 | 189.45 | 185.47 | 189.45 | 189.45 | 5.25% | 11 |
| Feb 20, 2026 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 2.63% | 460 |
| Feb 18, 2026 | 173.87 | 175.39 | 173.87 | 175.39 | 175.39 | -0.29% | 136 |
| Feb 16, 2026 | 176.14 | 176.14 | 175.90 | 175.90 | 175.90 | -4.06% | 19 |
| Feb 12, 2026 | 184.41 | 184.41 | 183.35 | 183.35 | 183.35 | -3.94% | 20 |
| Feb 11, 2026 | 190.87 | 190.87 | 190.87 | 190.87 | 190.87 | -0.18% | 3 |
| Feb 10, 2026 | 198.32 | 198.32 | 191.22 | 191.22 | 191.22 | -2.67% | 4 |
| Feb 9, 2026 | 198.67 | 198.67 | 196.46 | 196.46 | 196.46 | 2.83% | 1 |
| Feb 5, 2026 | 204.65 | 204.65 | 188.31 | 191.04 | 191.04 | -17.03% | 23 |
| Feb 3, 2026 | 231.63 | 231.63 | 230.27 | 230.27 | 230.27 | 2.40% | 1 |
| Feb 2, 2026 | 211.04 | 224.88 | 211.04 | 224.88 | 224.88 | 1.94% | 22 |
| Jan 29, 2026 | 219.48 | 220.60 | 219.48 | 220.60 | 220.60 | 2.76% | 11 |
| Jan 28, 2026 | 213.31 | 214.68 | 212.27 | 214.68 | 214.68 | 0.09% | 535 |
| Jan 27, 2026 | 213.78 | 214.49 | 213.78 | 214.49 | 214.49 | 2.47% | 9 |
| Jan 23, 2026 | 212.30 | 212.30 | 209.33 | 209.33 | 209.33 | -2.20% | 3 |
| Jan 22, 2026 | 211.00 | 214.17 | 211.00 | 214.05 | 214.05 | 7.10% | 7 |
| Jan 21, 2026 | 199.77 | 199.86 | 199.77 | 199.86 | 199.86 | -1.72% | 10 |
| Jan 20, 2026 | 200.42 | 203.36 | 195.69 | 203.36 | 203.36 | -6.50% | 4 |
| Jan 15, 2026 | 220.91 | 220.91 | 217.50 | 217.50 | 217.50 | -1.92% | 230 |
| Jan 14, 2026 | 220.08 | 221.76 | 220.08 | 221.76 | 221.76 | 4.80% | 209 |
| Jan 9, 2026 | 207.85 | 211.60 | 207.85 | 211.60 | 211.60 | 0.97% | 13 |
| Jan 8, 2026 | 202.06 | 209.98 | 202.06 | 209.57 | 209.57 | 9.73% | 15 |
| Jan 7, 2026 | 191.36 | 191.36 | 191.00 | 191.00 | 191.00 | -1.94% | 4 |
| Jan 6, 2026 | 195.14 | 195.14 | 194.77 | 194.78 | 194.78 | -0.42% | 13 |
| Jan 5, 2026 | 191.76 | 196.49 | 191.76 | 195.61 | 195.61 | 1.26% | 69 |
| Jan 2, 2026 | 194.45 | 195.25 | 193.18 | 193.18 | 193.18 | 1.86% | 455 |
| Dec 31, 2025 | 190.03 | 190.03 | 189.66 | 189.66 | 189.66 | -0.38% | 1 |
| Dec 29, 2025 | 190.37 | 190.37 | 190.37 | 190.37 | 190.37 | 5.47% | 5 |
| Dec 19, 2025 | 181.18 | 181.90 | 180.50 | 180.50 | 180.50 | 2.90% | 20 |
| Dec 18, 2025 | 174.50 | 175.41 | 174.50 | 175.41 | 175.41 | 0.94% | 6 |
| Dec 17, 2025 | 185.99 | 185.99 | 173.77 | 173.77 | 173.77 | -3.46% | 18 |
| Dec 16, 2025 | 182.27 | 186.44 | 180.00 | 180.00 | 180.00 | -5.20% | 32 |
| Dec 15, 2025 | 188.14 | 189.88 | 188.14 | 189.88 | 189.88 | -3.42% | 3 |
| Dec 10, 2025 | 198.61 | 198.61 | 196.61 | 196.61 | 196.61 | 1.34% | 11 |
| Dec 9, 2025 | 194.26 | 194.26 | 194.00 | 194.00 | 194.00 | -4.67% | 25 |
| Dec 8, 2025 | 205.82 | 205.82 | 203.50 | 203.50 | 203.50 | -0.02% | 55 |
| Dec 5, 2025 | 200.72 | 203.53 | 200.72 | 203.53 | 203.53 | 0.41% | 10 |
| Dec 4, 2025 | 202.35 | 202.73 | 202.35 | 202.71 | 202.71 | 1.05% | 2 |
| Dec 3, 2025 | 198.00 | 198.27 | 198.00 | 200.60 | 200.60 | 2.40% | 16 |
| Dec 2, 2025 | 196.93 | 198.73 | 195.90 | 195.90 | 195.90 | -0.19% | 28 |
| Dec 1, 2025 | 196.27 | 198.92 | 196.27 | 196.27 | 196.27 | -3.00% | 37 |
| Nov 27, 2025 | 204.62 | 204.62 | 202.33 | 202.33 | 202.33 | -1.08% | 3 |
| Nov 26, 2025 | 216.49 | 216.49 | 204.29 | 204.53 | 204.53 | -3.87% | 8 |
| Nov 25, 2025 | 214.60 | 216.79 | 212.02 | 212.77 | 212.77 | 6.21% | 11 |
| Nov 24, 2025 | 188.71 | 200.32 | 188.71 | 200.32 | 200.32 | 6.23% | 17 |
| Nov 20, 2025 | 179.47 | 188.58 | 177.64 | 188.58 | 188.58 | 6.60% | 1,025 |