Levima Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	21.10	21.32	20.55	20.56	-	-2.28%	9,203,240
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
Jan 19, 2026	20.40	20.94	20.37	20.88	20.88	1.90%	12,511,750
Jan 16, 2026	20.40	20.73	20.30	20.49	20.49	1.19%	11,036,950
Jan 15, 2026	20.01	20.39	19.93	20.25	20.25	0.70%	9,739,500
Jan 14, 2026	20.19	20.54	19.80	20.11	20.11	-0.40%	13,605,530
Jan 13, 2026	20.25	20.54	19.96	20.19	20.19	-0.35%	14,024,650
Jan 12, 2026	20.20	20.45	19.99	20.26	20.26	-0.59%	15,239,624
Jan 9, 2026	20.40	20.66	20.20	20.38	20.38	-0.34%	11,837,483
Jan 8, 2026	20.38	20.76	20.25	20.45	20.45	0.49%	12,808,530
Jan 7, 2026	20.27	20.51	20.09	20.35	20.35	0.79%	11,415,570
Jan 6, 2026	19.95	20.35	19.91	20.19	20.19	1.56%	13,215,470
Jan 5, 2026	19.80	20.00	19.71	19.88	19.88	0.35%	9,366,450
Dec 31, 2025	19.99	20.10	19.66	19.81	19.81	-0.30%	8,076,914
Dec 30, 2025	19.69	20.05	19.55	19.87	19.87	-	10,503,160
Dec 29, 2025	19.94	20.03	19.64	19.87	19.87	0.15%	9,046,030
Dec 26, 2025	19.60	20.15	19.55	19.84	19.84	2.01%	14,367,479