Leverage Shares Public Limited Company (AMS:3CRM)
Netherlands · Delayed Price · Currency is EUR 1.139
+0.284 (33.21%)
At close: Feb 26, 2026
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.94 | 0.94 | 0.94 | 1.14 | 1.14 | 33.23% | - |
| Feb 24, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.41% | 90 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.84 | 0.84 | 0.84 | -13.60% | 1,850 |
| Feb 17, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | 0.97% | 1,360 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.11% | 40 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -22.46% | 5 |
| Feb 5, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -29.32% | 1,600 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -11.32% | 550 |
| Jan 28, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | -2.36% | 2,000 |
| Jan 27, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 5.91% | 550 |
| Jan 26, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -0.30% | 1 |
| Jan 23, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 3.96% | 60 |
| Jan 22, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.89 | 3.84% | 551 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.82 | -17.50% | 748 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -6.03% | 90 |
| Jan 14, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -22.10% | 735 |
| Jan 12, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | -1.24% | 250 |
| Jan 7, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | 1.32% | 18 |
| Dec 15, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | 10.46% | 680 |
| Dec 5, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 16.24% | 340 |
| Dec 3, 2025 | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | 2.89% | 469 |
| Nov 19, 2025 | 2.33 | 2.33 | 2.29 | 2.29 | 2.29 | -7.07% | 1,450 |
| Nov 7, 2025 | 2.55 | 2.55 | 2.44 | 2.46 | 2.46 | -17.03% | 8,000 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.97 | 2.97 | 2.96 | -5.27% | 195 |
| Oct 28, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -1.88% | 1,500 |
| Oct 23, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -1.85% | 775 |
| Oct 22, 2025 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -9.72% | 4,750 |
| Oct 21, 2025 | 3.10 | 3.60 | 3.07 | 3.60 | 3.60 | 29.22% | 6,050 |
| Oct 20, 2025 | 2.78 | 2.83 | 2.78 | 2.79 | 2.79 | -7.13% | 2,250 |
| Oct 16, 2025 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 6.88% | 2,800 |
| Oct 13, 2025 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | 3.58% | 2,128 |
| Oct 9, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 3.40% | 2,800 |
| Oct 8, 2025 | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | -0.72% | 550 |
| Oct 6, 2025 | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | 5.10% | 2,525 |
| Oct 2, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -11.11% | 300 |
| Sep 29, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | 0.25% | 40 |
| Sep 19, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | 4.41% | 125 |
| Sep 17, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | -1.89% | 1,750 |
| Sep 15, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -7.50% | 631 |
| Sep 12, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.97 | 2.30% | 200 |
| Sep 11, 2025 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | -7.30% | 856 |
| Sep 8, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 20.65% | 2,313 |
| Sep 4, 2025 | 2.75 | 2.84 | 2.60 | 2.60 | 2.60 | -20.15% | 15,340 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | 3.89% | 13,575 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.13 | 3.13 | 3.13 | -11.09% | 711 |