Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	13.18	13.76	13.18	13.50	13.50	2.27%	78,399
Dec 18, 2025	12.92	13.20	12.84	13.20	13.20	1.38%	43,475
Dec 17, 2025	13.08	13.22	12.82	13.02	13.02	-0.15%	57,048
Dec 16, 2025	13.32	13.40	13.04	13.04	13.04	-2.69%	61,540
Dec 15, 2025	13.40	13.68	13.32	13.40	13.40	0.75%	44,919
Dec 12, 2025	13.16	13.50	13.16	13.30	13.30	1.99%	51,769
Dec 11, 2025	13.20	13.48	13.00	13.04	13.04	-0.31%	60,783
Dec 10, 2025	13.16	13.16	12.90	13.08	13.08	1.08%	51,935
Dec 9, 2025	13.02	13.28	12.82	12.94	12.94	-0.46%	49,448
Dec 8, 2025	13.46	13.46	12.52	13.00	13.00	-4.27%	180,838
Dec 5, 2025	13.64	14.14	13.50	13.58	13.58	-1.31%	108,265
Dec 4, 2025	13.58	13.78	12.80	13.76	13.76	-10.30%	265,408
Dec 3, 2025	15.54	15.56	15.10	15.34	15.34	-1.16%	23,580
Dec 2, 2025	15.40	15.52	15.20	15.52	15.52	1.44%	19,564
Dec 1, 2025	15.40	15.66	15.20	15.30	15.30	-1.42%	27,626
Nov 28, 2025	15.28	15.52	15.26	15.52	15.52	1.44%	18,963
Nov 27, 2025	15.30	15.50	15.22	15.30	15.30	-0.13%	28,865
Nov 26, 2025	15.12	15.36	14.92	15.32	15.32	1.46%	30,078
Nov 25, 2025	14.82	15.10	14.76	15.10	15.10	1.75%	27,445
Nov 24, 2025	14.86	14.96	14.74	14.84	14.84	-	17,543
Nov 21, 2025	14.78	14.88	14.54	14.84	14.84	-0.13%	22,140
Nov 20, 2025	15.00	15.22	14.72	14.86	14.86	0.68%	48,833
Nov 19, 2025	14.60	14.76	14.50	14.76	14.76	0.54%	16,004
Nov 18, 2025	14.60	14.72	14.42	14.68	14.68	-0.14%	14,379
Nov 17, 2025	14.90	15.18	14.60	14.70	14.70	-1.08%	23,503
Nov 14, 2025	15.50	15.50	14.60	14.86	14.86	-1.33%	21,357
Nov 13, 2025	14.88	15.12	14.82	15.06	15.06	1.62%	21,380
Nov 12, 2025	14.98	15.14	14.74	14.82	14.82	0.14%	32,716
Nov 11, 2025	15.00	15.00	14.70	14.80	14.80	0.68%	19,527
Nov 10, 2025	15.40	15.40	14.70	14.70	14.70	-0.41%	29,190
Nov 7, 2025	15.10	15.10	14.54	14.76	14.76	-0.94%	29,752
Nov 6, 2025	15.16	15.20	14.74	14.90	14.90	-1.72%	46,443
Nov 5, 2025	15.48	15.48	15.08	15.16	15.16	-0.39%	15,782
Nov 4, 2025	15.40	15.42	14.98	15.22	15.22	-1.04%	47,925
Nov 3, 2025	15.36	15.70	15.16	15.38	15.38	0.26%	49,465
Oct 31, 2025	15.74	15.76	15.34	15.34	15.34	-1.92%	33,825
Oct 30, 2025	15.70	15.74	15.52	15.64	15.64	-	14,568
Oct 29, 2025	15.98	15.98	15.64	15.64	15.64	-0.38%	15,036
Oct 28, 2025	15.60	15.84	15.32	15.70	15.70	0.77%	30,565
Oct 27, 2025	15.68	15.84	15.48	15.58	15.58	0.65%	35,031
Oct 24, 2025	15.50	15.68	15.20	15.48	15.48	1.18%	27,010
Oct 23, 2025	15.20	15.60	15.20	15.30	15.30	-0.39%	33,838
Oct 22, 2025	15.56	15.56	15.16	15.36	15.36	-1.29%	33,211
Oct 21, 2025	15.60	15.68	15.40	15.56	15.56	1.04%	17,571
Oct 20, 2025	15.60	15.64	15.30	15.40	15.40	-1.16%	24,418
Oct 17, 2025	15.50	15.60	15.26	15.58	15.58	-	39,485
Oct 16, 2025	15.90	16.12	15.58	15.58	15.58	-1.52%	28,603
Oct 15, 2025	16.00	16.00	15.70	15.82	15.82	-0.50%	33,667
Oct 14, 2025	16.10	16.10	15.62	15.90	15.90	-1.97%	65,400
Oct 13, 2025	16.10	16.26	16.06	16.22	16.22	0.12%	33,200