Leverage Shares LS 1x Alphabet Tracker ETP (AMS:GOOG)
Netherlands · Delayed Price · Currency is EUR 11.45
+0.16 (1.43%)
At close: Dec 5, 2025
AMS:GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.45 | 11.45 | 11.45 | 11.45 | 1.43% | - |
| Dec 4, 2025 | 11.43 | 11.29 | 11.29 | 11.29 | 11.29 | -0.83% | - |
| Dec 3, 2025 | 11.32 | 11.32 | 11.32 | 11.39 | 11.39 | 0.99% | - |
| Dec 2, 2025 | 11.28 | 11.27 | 11.27 | 11.27 | 11.27 | -0.57% | - |
| Dec 1, 2025 | 11.61 | 11.34 | 11.34 | 11.34 | 11.34 | -0.36% | - |
| Nov 28, 2025 | 11.63 | 11.38 | 11.38 | 11.38 | 11.38 | -1.75% | - |
| Nov 27, 2025 | 11.51 | 11.58 | 11.58 | 11.58 | 11.58 | 1.27% | - |
| Nov 26, 2025 | 11.84 | 11.44 | 11.44 | 11.44 | 11.44 | -0.72% | - |
| Nov 25, 2025 | 11.83 | 11.52 | 11.52 | 11.52 | 11.52 | 1.53% | - |
| Nov 24, 2025 | 11.07 | 11.35 | 11.35 | 11.35 | 11.35 | 4.64% | - |
| Nov 21, 2025 | 10.50 | 10.84 | 10.84 | 10.84 | 10.84 | 0.32% | - |
| Nov 20, 2025 | 10.78 | 10.81 | 10.81 | 10.81 | 10.81 | 1.25% | - |
| Nov 19, 2025 | 10.31 | 10.68 | 10.68 | 10.68 | 10.68 | 3.67% | - |
| Nov 18, 2025 | 10.19 | 10.30 | 10.30 | 10.30 | 10.30 | -0.25% | - |
| Nov 17, 2025 | 10.45 | 10.32 | 10.32 | 10.32 | 10.32 | 3.52% | - |
| Nov 14, 2025 | 9.91 | 9.97 | 9.97 | 9.97 | 9.97 | -0.44% | - |
| Nov 13, 2025 | 10.31 | 10.02 | 10.02 | 10.02 | 10.02 | -2.29% | - |
| Nov 12, 2025 | 10.54 | 10.25 | 10.25 | 10.25 | 10.25 | -1.06% | - |
| Nov 11, 2025 | 10.40 | 10.36 | 10.36 | 10.36 | 10.36 | 0.49% | - |
| Nov 10, 2025 | 10.22 | 10.31 | 10.31 | 10.31 | 10.31 | 3.67% | - |
| Nov 7, 2025 | 10.31 | 9.95 | 9.95 | 9.95 | 9.95 | -2.78% | - |
| Nov 6, 2025 | 10.26 | 10.23 | 10.23 | 10.23 | 10.23 | -0.42% | - |
| Nov 5, 2025 | 9.99 | 10.27 | 10.27 | 10.27 | 10.27 | 1.79% | - |
| Nov 4, 2025 | 10.07 | 10.09 | 10.09 | 10.09 | 10.09 | -0.94% | - |
| Nov 3, 2025 | 10.15 | 10.19 | 10.19 | 10.19 | 10.19 | 1.34% | - |
| Oct 31, 2025 | 10.26 | 10.05 | 10.05 | 10.05 | 10.05 | -2.36% | - |
| Oct 30, 2025 | 10.55 | 10.30 | 10.30 | 10.30 | 10.30 | 6.09% | - |
| Oct 29, 2025 | 9.66 | 9.71 | 9.71 | 9.71 | 9.70 | 1.73% | - |
| Oct 28, 2025 | 9.65 | 9.54 | 9.54 | 9.54 | 9.54 | -0.05% | - |
| Oct 27, 2025 | 9.46 | 9.55 | 9.55 | 9.55 | 9.54 | 2.38% | - |
| Oct 24, 2025 | 9.17 | 9.32 | 9.32 | 9.32 | 9.32 | 2.25% | - |
| Oct 23, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.12 | 0.52% | - |
| Oct 22, 2025 | 9.13 | 9.07 | 9.07 | 9.07 | 9.07 | 2.71% | - |
| Oct 21, 2025 | 9.14 | 8.83 | 8.83 | 8.83 | 8.83 | -3.40% | - |
| Oct 20, 2025 | 9.07 | 9.14 | 9.14 | 9.14 | 9.14 | 2.34% | - |
| Oct 17, 2025 | 8.84 | 8.93 | 8.93 | 8.93 | 8.93 | -1.51% | - |
| Oct 16, 2025 | 9.00 | 9.07 | 9.07 | 9.07 | 9.07 | 1.16% | - |
| Oct 15, 2025 | 8.81 | 8.97 | 8.97 | 8.97 | 8.97 | 1.66% | - |
| Oct 14, 2025 | 8.68 | 8.82 | 8.82 | 8.82 | 8.82 | 1.17% | - |
| Oct 13, 2025 | 8.60 | 8.72 | 8.72 | 8.72 | 8.72 | 2.94% | - |
| Oct 10, 2025 | 8.68 | 8.47 | 8.47 | 8.47 | 8.47 | -2.09% | - |
| Oct 9, 2025 | 8.77 | 8.65 | 8.65 | 8.65 | 8.65 | -1.78% | - |
| Oct 8, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.62% | - |
| Oct 7, 2025 | 8.90 | 8.86 | 8.86 | 8.86 | 8.86 | 1.11% | - |
| Oct 6, 2025 | 8.78 | 8.77 | 8.77 | 8.77 | 8.77 | 1.03% | - |
| Oct 3, 2025 | 8.76 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | - |
| Oct 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.55% | - |
| Oct 1, 2025 | 8.49 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Sep 30, 2025 | 8.66 | 8.50 | 8.50 | 8.50 | 8.50 | -3.33% | - |
| Sep 29, 2025 | 8.81 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | - |