Leverage Shares Public Limited Company (AMS:3AMZ)
Netherlands · Delayed Price · Currency is EUR 4.500
-0.630 (-12.27%)
At close: Mar 27, 2026
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.96 | 4.96 | 4.78 | 4.78 | - | -8.99% | - |
| Mar 26, 2026 | 5.13 | 5.25 | 5.00 | 5.25 | 5.25 | -0.32% | 171 |
| Mar 25, 2026 | 5.06 | 5.27 | 5.06 | 5.27 | 5.27 | 3.17% | 230 |
| Mar 24, 2026 | 5.12 | 5.12 | 5.01 | 5.11 | 5.10 | -2.24% | 1,928 |
| Mar 23, 2026 | 4.61 | 5.25 | 4.55 | 5.22 | 5.22 | 4.09% | 4,553 |
| Mar 19, 2026 | 5.13 | 5.15 | 4.98 | 5.02 | 5.02 | -10.73% | 13,940 |
| Mar 18, 2026 | 5.57 | 5.62 | 5.57 | 5.62 | 5.62 | 4.13% | 38 |
| Mar 17, 2026 | 5.22 | 5.50 | 5.22 | 5.40 | 5.40 | 5.82% | 95 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.37% | 300 |
| Mar 13, 2026 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | -1.39% | 230 |
| Mar 12, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -2.05% | 1,251 |
| Mar 11, 2026 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -3.13% | 1,987 |
| Mar 10, 2026 | 5.46 | 5.53 | 5.46 | 5.53 | 5.53 | 6.91% | 323 |
| Mar 9, 2026 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | -5.95% | 5,399 |
| Mar 6, 2026 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | -3.29% | 2,223 |
| Mar 5, 2026 | 5.58 | 5.91 | 5.55 | 5.68 | 5.68 | -0.44% | 1,671 |
| Mar 4, 2026 | 5.01 | 5.71 | 4.98 | 5.71 | 5.71 | 16.99% | 3,251 |
| Mar 3, 2026 | 4.82 | 4.88 | 4.70 | 4.88 | 4.88 | -1.61% | 7,840 |
| Mar 2, 2026 | 4.67 | 5.03 | 4.67 | 4.96 | 4.96 | -0.98% | 6,725 |
| Feb 27, 2026 | 4.95 | 5.01 | 4.79 | 5.01 | 5.01 | 0.20% | 11,038 |
| Feb 26, 2026 | 5.14 | 5.21 | 4.95 | 5.00 | 5.00 | -2.55% | 5,539 |
| Feb 25, 2026 | 5.04 | 5.16 | 5.04 | 5.13 | 5.13 | 3.64% | 1,525 |
| Feb 24, 2026 | 4.84 | 4.95 | 4.81 | 4.95 | 4.95 | 4.65% | 948 |
| Feb 23, 2026 | 5.04 | 5.09 | 4.68 | 4.73 | 4.73 | -6.17% | 4,824 |
| Feb 20, 2026 | 4.86 | 5.21 | 4.80 | 5.04 | 5.04 | 5.97% | 5,589 |
| Feb 19, 2026 | 4.87 | 4.88 | 4.76 | 4.76 | 4.76 | -2.42% | 2,699 |
| Feb 18, 2026 | 4.62 | 4.90 | 4.62 | 4.88 | 4.87 | 9.26% | 8,149 |
| Feb 17, 2026 | 4.46 | 4.48 | 4.26 | 4.46 | 4.46 | 0.95% | 9,378 |
| Feb 16, 2026 | 4.50 | 4.57 | 4.42 | 4.42 | 4.42 | 2.79% | 5,617 |
| Feb 13, 2026 | 4.39 | 4.41 | 4.30 | 4.30 | 4.30 | -0.90% | 9,171 |
| Feb 12, 2026 | 4.81 | 4.84 | 4.30 | 4.34 | 4.34 | -11.29% | 8,173 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -4.47% | 2,424 |
| Feb 10, 2026 | 5.11 | 5.19 | 5.11 | 5.12 | 5.12 | 4.34% | 6,192 |
| Feb 9, 2026 | 5.33 | 5.37 | 4.70 | 4.91 | 4.91 | 2.87% | 31,814 |
| Feb 6, 2026 | 4.50 | 5.00 | 4.40 | 4.77 | 4.77 | -24.74% | 27,876 |
| Feb 5, 2026 | 7.30 | 7.37 | 6.26 | 6.34 | 6.34 | -17.73% | 18,312 |
| Feb 4, 2026 | 7.94 | 7.94 | 7.44 | 7.70 | 7.70 | -0.34% | 7,325 |
| Feb 3, 2026 | 8.40 | 8.46 | 7.73 | 7.73 | 7.73 | -7.82% | 1,900 |
| Feb 2, 2026 | 7.53 | 8.50 | 7.53 | 8.39 | 8.39 | 3.35% | 1,725 |
| Jan 30, 2026 | 7.73 | 8.11 | 7.73 | 8.11 | 8.11 | 5.06% | 1,879 |
| Jan 29, 2026 | 8.16 | 8.16 | 7.67 | 7.72 | 7.72 | -6.95% | 4,445 |
| Jan 28, 2026 | 8.46 | 8.54 | 8.30 | 8.30 | 8.30 | 5.06% | 6,484 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.88 | 7.90 | 7.90 | 1.28% | 905 |
| Jan 26, 2026 | 7.81 | 7.91 | 7.77 | 7.80 | 7.80 | -3.11% | 294 |
| Jan 23, 2026 | 7.65 | 8.05 | 7.47 | 8.05 | 8.05 | 6.35% | 1,060 |
| Jan 22, 2026 | 7.42 | 7.57 | 7.33 | 7.57 | 7.57 | 5.92% | 4,038 |
| Jan 21, 2026 | 7.29 | 7.31 | 7.15 | 7.15 | 7.15 | -4.57% | 3,459 |
| Jan 20, 2026 | 7.53 | 7.53 | 7.31 | 7.49 | 7.49 | 0.96% | 4,600 |
| Jan 19, 2026 | 7.69 | 7.69 | 7.42 | 7.42 | 7.42 | -7.21% | 1,192 |
| Jan 16, 2026 | 8.14 | 8.15 | 7.93 | 7.99 | 7.99 | -0.58% | 2,552 |