Levima Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	20.70	21.39	20.46	21.38	-	2.99%	13,000,932
Apr 7, 2026	19.45	20.83	19.45	20.76	20.76	6.74%	22,358,610
Apr 3, 2026	19.75	19.88	19.40	19.45	19.45	-0.87%	8,342,466
Apr 2, 2026	19.88	20.30	19.55	19.62	19.62	-1.75%	8,874,521
Apr 1, 2026	20.10	20.35	19.71	19.97	19.97	0.71%	10,000,894
Mar 31, 2026	20.21	20.30	19.75	19.83	19.83	-1.83%	13,779,830
Mar 30, 2026	19.75	20.93	19.71	20.20	20.20	2.07%	20,533,480
Mar 27, 2026	19.01	20.02	18.95	19.79	19.79	3.23%	22,929,160
Mar 26, 2026	19.13	19.68	18.90	19.17	19.17	-0.36%	12,664,580
Mar 25, 2026	19.50	19.63	19.10	19.24	19.24	-1.48%	13,637,720
Mar 24, 2026	19.51	19.58	18.47	19.53	19.53	1.14%	17,909,880
Mar 23, 2026	19.19	20.33	19.10	19.31	19.31	-0.62%	18,682,001
Mar 20, 2026	19.58	20.21	19.10	19.43	19.43	-0.51%	15,732,820
Mar 19, 2026	19.52	20.30	19.38	19.53	19.53	-0.96%	13,585,710
Mar 18, 2026	20.34	20.48	19.23	19.72	19.72	-3.00%	18,266,910
Mar 17, 2026	20.95	21.32	20.28	20.33	20.33	-3.37%	12,627,140
Mar 16, 2026	21.41	21.50	20.78	21.04	21.04	-0.85%	12,932,380
Mar 13, 2026	21.10	21.80	21.00	21.22	21.22	0.38%	17,589,150
Mar 12, 2026	21.41	21.42	20.63	21.14	21.14	0.71%	17,054,700
Mar 11, 2026	19.75	21.12	19.69	20.99	20.99	5.80%	26,332,490
Mar 10, 2026	20.50	20.70	19.67	19.84	19.84	-3.69%	22,960,793
Mar 9, 2026	20.46	21.26	20.41	20.60	20.60	1.03%	18,425,311
Mar 6, 2026	20.01	20.58	19.60	20.39	20.39	1.19%	9,964,606
Mar 5, 2026	20.80	20.87	19.97	20.15	20.15	-1.08%	12,337,890
Mar 4, 2026	20.60	21.10	20.28	20.37	20.37	-2.63%	12,269,196
Mar 3, 2026	21.37	21.85	20.79	20.92	20.92	-1.88%	17,433,472
Mar 2, 2026	21.11	21.87	20.94	21.32	21.32	0.42%	13,863,070
Feb 27, 2026	20.72	21.25	20.67	21.23	21.23	2.36%	9,133,968
Feb 26, 2026	21.09	21.11	20.72	20.74	20.74	-1.52%	7,409,097
Feb 25, 2026	20.43	21.33	20.43	21.06	21.06	3.29%	11,402,900
Feb 24, 2026	20.32	20.54	20.27	20.39	20.39	1.09%	6,069,089
Feb 13, 2026	20.55	20.69	20.12	20.17	20.17	-2.09%	6,983,550
Feb 12, 2026	20.45	20.68	20.36	20.60	20.60	0.24%	5,916,539
Feb 11, 2026	20.41	20.73	20.32	20.55	20.55	0.34%	6,445,703
Feb 10, 2026	20.80	20.85	20.40	20.48	20.48	-1.35%	7,427,890
Feb 9, 2026	20.61	21.12	20.61	20.76	20.76	2.12%	10,458,570
Feb 6, 2026	19.89	20.70	19.54	20.33	20.33	1.60%	12,731,980
Feb 5, 2026	21.20	21.21	19.97	20.01	20.01	-6.32%	15,412,665
Feb 4, 2026	20.90	21.40	20.73	21.36	21.36	1.91%	10,485,850
Feb 3, 2026	20.38	21.02	20.28	20.96	20.96	4.12%	11,049,438
Feb 2, 2026	21.30	21.58	20.12	20.13	20.13	-5.71%	16,139,220
Jan 30, 2026	21.77	21.94	20.60	21.35	21.35	-2.60%	16,630,780
Jan 29, 2026	22.14	22.50	21.86	21.92	21.92	-1.13%	14,535,090
Jan 28, 2026	21.82	22.22	21.63	22.17	22.17	1.23%	12,836,970
Jan 27, 2026	21.74	22.04	21.14	21.90	21.90	-0.14%	14,939,180
Jan 26, 2026	22.38	22.54	21.76	21.93	21.93	-1.44%	17,973,530
Jan 23, 2026	21.23	22.30	21.22	22.25	22.25	5.00%	21,450,110
Jan 22, 2026	21.10	21.35	20.96	21.19	21.19	0.95%	11,668,050
Jan 21, 2026	20.74	21.05	20.64	20.99	20.99	1.21%	10,339,320
Jan 20, 2026	20.95	21.33	20.60	20.74	20.74	-0.67%	12,501,800