Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	14.16	14.16	13.92	14.06	-	0.22%	8
Feb 4, 2026	14.01	14.03	14.01	14.03	14.03	2.25%	674
Feb 3, 2026	14.10	14.10	13.72	13.72	13.72	-2.28%	10
Feb 2, 2026	14.02	14.06	13.92	14.04	14.04	-3.00%	1,746
Jan 30, 2026	14.24	14.47	14.22	14.47	14.47	2.22%	418
Jan 29, 2026	14.33	14.33	14.12	14.16	14.16	-1.80%	6,900
Jan 28, 2026	14.90	14.90	14.26	14.42	14.42	0.70%	3,936
Jan 27, 2026	14.46	14.50	14.30	14.32	14.32	-2.45%	985
Jan 26, 2026	14.72	14.78	14.68	14.68	14.68	-1.48%	553
Jan 23, 2026	14.84	14.90	14.72	14.90	14.90	-0.13%	2,834
Jan 22, 2026	14.98	15.12	14.70	14.92	14.92	-2.18%	1,615
Jan 21, 2026	15.14	15.38	15.06	15.25	15.25	0.07%	920
Jan 20, 2026	15.24	15.36	14.92	15.24	15.24	-	1,951
Jan 19, 2026	14.96	15.40	14.96	15.24	15.24	-0.72%	3,734
Jan 16, 2026	15.30	15.40	15.16	15.35	15.35	0.50%	4,849
Jan 15, 2026	15.24	15.30	14.98	15.28	15.27	7.22%	2,611
Jan 14, 2026	14.00	15.00	14.00	14.25	14.25	6.18%	5,550
Jan 13, 2026	13.70	13.88	13.38	13.42	13.42	-0.17%	39,563
Jan 12, 2026	13.62	13.62	13.36	13.44	13.44	-0.22%	8,990
Jan 9, 2026	13.34	13.56	13.28	13.47	13.47	-1.04%	3,670
Jan 8, 2026	14.00	14.00	13.54	13.61	13.61	-1.00%	4,989
Jan 7, 2026	14.00	14.00	13.66	13.75	13.75	-0.51%	144,314
Jan 6, 2026	13.80	13.82	13.70	13.82	13.82	0.04%	1,772
Jan 5, 2026	13.76	13.86	13.70	13.81	13.81	0.82%	4,097
Dec 30, 2025	13.54	13.70	13.54	13.70	13.70	-0.58%	1,863
Dec 29, 2025	13.68	13.86	13.60	13.78	13.78	0.44%	3,712
Dec 23, 2025	13.90	13.90	13.50	13.72	13.72	0.76%	4,355
Dec 22, 2025	13.60	13.67	13.60	13.62	13.62	2.14%	4,650
Dec 19, 2025	13.44	13.68	13.16	13.33	13.33	2.80%	2,259
Dec 18, 2025	13.14	13.20	12.97	12.97	12.97	-0.39%	344
Dec 17, 2025	13.04	13.04	12.93	13.02	13.02	-1.89%	11,252
Dec 16, 2025	13.32	13.40	13.04	13.27	13.27	-0.96%	1,046
Dec 15, 2025	13.64	13.64	13.40	13.40	13.40	0.49%	2,705
Dec 12, 2025	13.18	13.42	13.18	13.33	13.33	0.17%	996
Dec 11, 2025	13.28	13.40	13.03	13.31	13.31	1.77%	4,903
Dec 10, 2025	13.18	13.18	12.98	13.08	13.08	1.08%	39,550
Dec 9, 2025	13.10	13.20	12.92	12.94	12.94	-0.55%	1,719
Dec 8, 2025	13.50	13.50	12.68	13.01	13.01	-4.18%	9,677
Dec 5, 2025	13.70	14.02	13.58	13.58	13.58	-1.31%	1,982
Dec 4, 2025	13.50	13.76	12.92	13.76	13.76	-10.30%	16,602
Dec 3, 2025	15.54	15.54	15.22	15.34	15.34	-1.16%	80
Dec 2, 2025	15.46	15.52	15.42	15.52	15.52	1.54%	250
Dec 1, 2025	15.40	15.48	15.29	15.29	15.28	-1.51%	5,689
Nov 28, 2025	15.40	15.52	15.36	15.52	15.52	1.45%	58
Nov 27, 2025	15.30	15.40	15.28	15.30	15.30	1.18%	3,950
Nov 26, 2025	14.98	15.34	14.98	15.12	15.12	0.13%	929
Nov 25, 2025	15.00	15.10	14.80	15.10	15.10	1.75%	5,357
Nov 24, 2025	14.82	14.84	14.82	14.84	14.84	0.13%	995
Nov 21, 2025	14.66	14.88	14.54	14.82	14.82	-1.50%	130
Nov 20, 2025	14.84	15.13	14.84	15.05	15.05	2.57%	6,680