Levima Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.01	16.30	15.01	15.84	15.84	-2.04%	9,158,461
Nov 5, 2026	15.55	16.55	15.55	16.17	16.17	3.99%	13,056,960
Nov 4, 2026	15.05	15.55	14.83	15.55	15.55	3.39%	9,381,680
Nov 3, 2026	15.00	15.47	14.88	15.04	15.04	-	8,165,886
Nov 2, 2026	14.98	15.15	14.72	15.04	15.04	0.74%	12,405,149
Oct 30, 2026	15.01	15.47	14.91	14.93	14.93	-2.61%	6,524,404
Oct 29, 2026	15.83	15.83	15.30	15.33	15.33	-3.10%	6,110,661
Oct 28, 2026	15.49	16.04	15.33	15.82	15.82	4.01%	10,513,772
Oct 27, 2026	15.65	15.78	15.21	15.21	15.21	-5.35%	11,963,256
Oct 26, 2026	16.29	16.45	15.90	16.07	16.07	-2.43%	7,029,503
Oct 23, 2026	16.11	16.49	15.41	16.47	16.47	2.17%	8,668,228
Oct 22, 2026	16.55	16.68	16.12	16.12	16.12	-2.89%	6,120,750
Oct 21, 2026	16.75	16.94	16.54	16.60	16.60	-1.01%	4,438,661
Oct 20, 2026	16.56	16.89	16.45	16.77	16.77	0.96%	4,264,700
Oct 19, 2026	16.52	16.73	16.36	16.61	16.61	-0.06%	4,752,850
Oct 16, 2026	16.99	17.07	16.50	16.62	16.62	-0.78%	6,048,426
Oct 15, 2026	17.02	17.17	16.68	16.75	16.75	-4.61%	9,245,350
Oct 14, 2026	17.96	18.15	17.50	17.56	17.56	-2.77%	6,767,702
Oct 13, 2026	18.25	18.29	17.61	18.06	18.06	-2.96%	10,551,315
Oct 12, 2026	18.28	18.88	18.10	18.61	18.61	1.42%	12,219,250
Oct 9, 2026	18.41	18.64	18.00	18.35	18.35	-0.60%	8,446,686
Oct 8, 2026	18.52	18.85	18.19	18.46	18.46	1.65%	6,732,610
Sep 30, 2026	18.41	18.45	18.11	18.16	18.16	-0.66%	4,118,841
Sep 29, 2026	18.38	18.49	18.20	18.28	18.28	-0.11%	5,922,128
Sep 28, 2026	19.18	19.18	18.12	18.30	18.30	-4.59%	8,396,475
Sep 24, 2026	19.39	20.18	19.16	19.18	19.18	-1.49%	8,146,729
Sep 23, 2026	19.41	19.59	19.22	19.47	19.47	0.31%	5,689,800
Sep 22, 2026	19.74	19.92	19.37	19.41	19.41	-1.57%	7,286,250
Sep 21, 2026	19.63	19.78	19.44	19.72	19.72	0.15%	8,415,972
Sep 18, 2026	19.83	20.17	19.56	19.69	19.69	-0.25%	8,828,808
Sep 17, 2026	19.75	20.22	19.65	19.74	19.74	-0.95%	11,317,503
Sep 16, 2026	19.09	19.96	19.00	19.93	19.93	4.51%	8,676,449
Sep 15, 2026	19.11	19.32	19.02	19.07	19.07	-0.57%	4,458,965
Sep 14, 2026	18.85	19.36	18.75	19.18	19.18	0.79%	5,401,700
Sep 11, 2026	19.22	19.26	18.61	19.03	19.03	-1.70%	5,900,732
Sep 10, 2026	19.50	19.63	19.31	19.36	19.36	-1.38%	4,404,986
Sep 9, 2026	19.52	19.78	19.45	19.63	19.63	0.41%	4,607,070
Sep 8, 2026	19.33	19.63	19.30	19.55	19.55	0.77%	5,123,309
Sep 7, 2026	19.25	19.56	19.22	19.40	19.40	0.47%	5,777,800
Sep 4, 2026	19.57	19.98	19.21	19.31	19.31	-1.18%	7,015,118
Sep 3, 2026	19.51	19.62	19.38	19.54	19.54	0.67%	5,342,400
Sep 2, 2026	19.80	19.85	19.39	19.41	19.41	-2.66%	8,051,650
Sep 1, 2026	20.11	20.17	19.78	19.94	19.94	-0.89%	8,178,511
Aug 31, 2026	19.87	20.15	19.74	20.12	20.12	0.15%	6,990,068
Aug 28, 2026	19.93	20.24	19.88	20.09	20.09	0.20%	6,950,350
Aug 27, 2026	19.80	20.05	19.62	20.05	20.05	1.11%	6,817,601
Aug 26, 2026	19.77	20.12	19.72	19.83	19.83	0.15%	6,041,181
Aug 25, 2026	20.04	20.18	19.60	19.80	19.80	-2.22%	8,669,400
Aug 24, 2026	20.20	20.42	19.95	20.25	20.25	0.70%	8,663,309
Aug 21, 2026	20.12	20.29	19.90	20.11	20.11	-0.74%	7,796,281