Leverage Shares 3x Airbnb ETP (LON:3ABE)
London · Delayed Price · Currency is GBP · Price in EUR 28.86
-1.54 (-5.07%)
Sep 22, 2026, 5:15 PM GMT
LON:3ABE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 31.07 | 31.07 | 30.56 | 30.56 | - | -5.94% | 2 |
| Sep 14, 2026 | 31.86 | 32.49 | 31.86 | 32.49 | - | 0.32% | 16 |
| Sep 10, 2026 | 31.27 | 32.38 | 31.27 | 32.38 | - | 0.25% | 42 |
| Sep 9, 2026 | 35.52 | 35.52 | 32.30 | 32.30 | - | -11.30% | 136 |
| Sep 4, 2026 | 41.89 | 41.89 | 36.42 | 36.42 | - | -17.12% | 33 |
| Sep 3, 2026 | 43.50 | 43.94 | 43.50 | 43.94 | - | 8.55% | 2 |
| Sep 2, 2026 | 40.53 | 40.53 | 40.48 | 40.48 | - | -1.52% | 8 |
| Sep 1, 2026 | 40.68 | 41.10 | 40.21 | 41.10 | - | -12.83% | 115 |
| Aug 27, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | - | 3.27% | 2 |
| Aug 26, 2026 | 46.73 | 46.73 | 45.66 | 45.66 | - | -1.04% | 184 |
| Aug 25, 2026 | 46.93 | 46.93 | 46.11 | 46.14 | - | -4.80% | 35 |
| Aug 24, 2026 | 44.48 | 48.46 | 44.44 | 48.46 | - | 12.11% | 7 |
| Aug 20, 2026 | 42.40 | 43.23 | 42.40 | 43.23 | - | -3.73% | 2 |
| Aug 19, 2026 | 44.25 | 44.90 | 44.25 | 44.90 | - | 2.61% | 2 |
| Aug 18, 2026 | 39.30 | 43.76 | 39.30 | 43.76 | - | 7.66% | 24 |
| Aug 14, 2026 | 42.93 | 42.93 | 40.65 | 40.65 | - | -2.53% | 28 |
| Aug 10, 2026 | 38.40 | 41.70 | 38.40 | 41.70 | - | 11.30% | 98 |
| Aug 7, 2026 | 32.39 | 37.99 | 31.59 | 37.47 | - | 52.12% | 2,490 |
| Aug 4, 2026 | 25.00 | 25.00 | 24.63 | 24.63 | - | 27.01% | 3 |
| Jul 23, 2026 | 20.38 | 20.38 | 19.39 | 19.39 | - | -18.59% | 1,250 |
| Jul 17, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | - | -8.07% | - |
| Jul 15, 2026 | 24.30 | 25.91 | 24.30 | 25.91 | - | 6.38% | 192 |
| Jul 14, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | - | 2.57% | 120 |
| Jul 13, 2026 | 24.31 | 24.31 | 23.75 | 23.75 | - | -6.44% | 2 |
| Jul 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | - | -4.10% | - |
| Jul 3, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | - | 3.14% | - |
| Jul 2, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | - | 0.51% | - |
| Jul 1, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | - | 5.06% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.30 | 24.30 | - | -6.20% | 1 |
| Jun 29, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | - | 7.18% | - |
| Jun 26, 2026 | 22.86 | 24.17 | 22.86 | 24.17 | - | 4.52% | 40 |
| Jun 25, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | - | -7.61% | - |
| Jun 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | - | 15.77% | - |
| Jun 23, 2026 | 21.47 | 21.62 | 21.47 | 21.62 | - | 1.06% | 10 |
| Jun 22, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | - | -5.35% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.92% | - |
| Jun 18, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | - | 1.36% | - |
| Jun 17, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | - | 3.80% | - |
| Jun 16, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | - | 3.02% | - |
| Jun 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | - | 15.15% | - |
| Jun 12, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | - | 7.13% | - |
| Jun 11, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | - | -2.94% | - |
| Jun 10, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | - | -5.48% | - |
| Jun 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | - | -7.52% | - |
| Jun 8, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | - | 3.70% | - |
| Jun 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | - | -5.71% | - |
| Jun 4, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | - | 7.81% | - |
| Jun 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | - | -1.75% | - |
| Jun 2, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | - | 0.01% | - |
| Jun 1, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | - | -0.95% | - |