Levima Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.61	25.93	24.38	25.54	25.47	3.78%	52,698,135
Apr 27, 2026	24.46	25.13	24.21	24.61	24.54	-0.16%	37,933,610
Apr 24, 2026	24.92	25.24	24.07	24.65	24.58	-0.48%	52,913,430
Apr 23, 2026	23.06	24.77	23.06	24.77	24.70	9.99%	38,965,790
Apr 22, 2026	22.50	22.87	22.42	22.52	22.46	-0.04%	12,110,540
Apr 21, 2026	22.30	22.97	22.02	22.53	22.47	0.99%	14,797,080
Apr 20, 2026	22.33	22.67	22.22	22.31	22.25	-0.93%	14,882,890
Apr 17, 2026	21.64	22.87	21.52	22.52	22.46	4.02%	22,896,850
Apr 16, 2026	21.62	21.85	21.46	21.65	21.59	0.14%	8,236,696
Apr 15, 2026	21.81	22.10	21.56	21.62	21.56	-0.92%	11,717,290
Apr 14, 2026	22.00	22.05	21.55	21.82	21.76	-1.09%	13,890,690
Apr 13, 2026	21.75	22.25	21.65	22.06	22.00	1.15%	16,114,590
Apr 10, 2026	21.65	22.15	21.58	21.81	21.75	0.69%	14,752,120
Apr 9, 2026	21.48	21.98	21.36	21.66	21.60	0.14%	20,065,920
Apr 8, 2026	20.70	21.68	20.46	21.63	21.57	4.19%	24,896,170
Apr 7, 2026	19.45	20.83	19.45	20.76	20.70	6.74%	22,358,610
Apr 3, 2026	19.75	19.88	19.40	19.45	19.40	-0.87%	8,342,466
Apr 2, 2026	19.88	20.30	19.55	19.62	19.57	-1.75%	8,874,521
Apr 1, 2026	20.10	20.35	19.71	19.97	19.92	0.71%	10,000,890
Mar 31, 2026	20.21	20.30	19.75	19.83	19.78	-1.83%	13,779,830
Mar 30, 2026	19.75	20.93	19.71	20.20	20.14	2.07%	20,533,480
Mar 27, 2026	19.01	20.02	18.95	19.79	19.74	3.23%	22,929,160
Mar 26, 2026	19.13	19.68	18.90	19.17	19.12	-0.36%	12,664,580
Mar 25, 2026	19.50	19.63	19.10	19.24	19.19	-1.48%	13,637,720
Mar 24, 2026	19.51	19.58	18.47	19.53	19.48	1.14%	17,909,880
Mar 23, 2026	19.19	20.33	19.10	19.31	19.26	-0.62%	18,682,000
Mar 20, 2026	19.58	20.21	19.10	19.43	19.38	-0.51%	15,732,820
Mar 19, 2026	19.52	20.30	19.38	19.53	19.48	-0.96%	13,585,710
Mar 18, 2026	20.34	20.48	19.23	19.72	19.67	-3.00%	18,266,910
Mar 17, 2026	20.95	21.32	20.28	20.33	20.27	-3.37%	12,627,140
Mar 16, 2026	21.41	21.50	20.78	21.04	20.98	-0.85%	12,932,380
Mar 13, 2026	21.10	21.80	21.00	21.22	21.16	0.38%	17,589,150
Mar 12, 2026	21.41	21.42	20.63	21.14	21.08	0.71%	17,054,700
Mar 11, 2026	19.75	21.12	19.69	20.99	20.93	5.80%	26,332,490
Mar 10, 2026	20.50	20.70	19.67	19.84	19.79	-3.69%	22,960,790
Mar 9, 2026	20.46	21.26	20.41	20.60	20.54	1.03%	18,425,310
Mar 6, 2026	20.01	20.58	19.60	20.39	20.33	1.19%	9,964,606
Mar 5, 2026	20.80	20.87	19.97	20.15	20.09	-1.08%	12,337,890
Mar 4, 2026	20.60	21.10	20.28	20.37	20.31	-2.63%	12,269,190
Mar 3, 2026	21.37	21.85	20.79	20.92	20.86	-1.88%	17,433,470
Mar 2, 2026	21.11	21.87	20.94	21.32	21.26	0.42%	13,863,070
Feb 27, 2026	20.72	21.25	20.67	21.23	21.17	2.36%	9,133,968
Feb 26, 2026	21.09	21.11	20.72	20.74	20.68	-1.52%	7,409,097
Feb 25, 2026	20.43	21.33	20.43	21.06	21.00	3.29%	11,402,900
Feb 24, 2026	20.32	20.54	20.27	20.39	20.33	1.09%	6,069,089
Feb 13, 2026	20.55	20.69	20.12	20.17	20.11	-2.09%	6,983,550
Feb 12, 2026	20.45	20.68	20.36	20.60	20.54	0.24%	5,916,539
Feb 11, 2026	20.41	20.73	20.32	20.55	20.49	0.34%	6,445,703
Feb 10, 2026	20.80	20.85	20.40	20.48	20.42	-1.35%	7,427,890
Feb 9, 2026	20.61	21.12	20.61	20.76	20.70	2.12%	10,458,570