Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.36	14.54	14.20	14.30	-	0.99%	7,178
Jan 29, 2026	14.30	14.34	14.04	14.16	14.16	-1.26%	38,273
Jan 28, 2026	14.26	14.42	14.26	14.34	14.34	0.14%	26,609
Jan 27, 2026	14.44	14.50	14.24	14.32	14.32	-1.38%	34,048
Jan 26, 2026	14.86	14.86	14.48	14.52	14.52	-2.55%	27,847
Jan 23, 2026	14.92	15.06	14.64	14.90	14.90	-0.13%	40,903
Jan 22, 2026	15.04	15.12	14.68	14.92	14.92	-0.13%	38,501
Jan 21, 2026	15.14	15.30	14.74	14.94	14.94	-1.97%	42,248
Jan 20, 2026	15.24	15.32	14.94	15.24	15.24	-0.78%	40,617
Jan 19, 2026	15.40	15.40	15.16	15.36	15.36	-0.26%	44,480
Jan 16, 2026	15.24	15.40	15.04	15.40	15.40	0.65%	34,983
Jan 15, 2026	15.10	15.30	14.96	15.30	15.30	2.00%	41,334
Jan 14, 2026	13.90	15.08	13.90	15.00	15.00	8.23%	152,455
Jan 13, 2026	13.42	14.10	13.26	13.86	13.86	3.28%	100,213
Jan 12, 2026	13.62	13.62	13.34	13.42	13.42	-1.32%	27,019
Jan 9, 2026	13.50	13.70	13.24	13.60	13.60	0.15%	47,914
Jan 8, 2026	13.88	13.90	13.38	13.58	13.58	-1.59%	24,142
Jan 7, 2026	14.00	14.00	13.68	13.80	13.80	-1.29%	109,862
Jan 6, 2026	13.80	13.98	13.60	13.98	13.98	1.45%	76,283
Jan 5, 2026	13.74	14.14	13.56	13.78	13.78	0.58%	53,046
Dec 30, 2025	13.54	13.76	13.44	13.70	13.70	0.74%	22,405
Dec 29, 2025	13.62	13.90	13.60	13.60	13.60	-0.87%	31,001
Dec 23, 2025	13.50	13.74	13.50	13.72	13.72	0.88%	15,277
Dec 22, 2025	13.68	13.80	13.50	13.60	13.60	0.74%	40,296
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