Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.42	16.70	15.88	16.08	16.08	-0.99%	71,796
Mar 31, 2026	15.60	16.28	15.60	16.24	16.24	4.64%	55,146
Mar 30, 2026	15.42	15.56	15.14	15.52	15.52	1.31%	22,506
Mar 27, 2026	14.90	15.58	14.90	15.32	15.32	1.06%	35,864
Mar 26, 2026	15.28	15.28	14.90	15.16	15.16	0.26%	37,891
Mar 25, 2026	15.12	15.26	15.00	15.12	15.12	0.13%	60,707
Mar 24, 2026	15.00	15.18	14.94	15.10	15.10	0.40%	27,677
Mar 23, 2026	14.40	15.16	14.20	15.04	15.04	4.01%	47,944
Mar 20, 2026	14.80	14.80	14.30	14.46	14.46	-0.82%	33,069
Mar 19, 2026	15.06	15.10	14.58	14.58	14.58	-3.57%	35,862
Mar 18, 2026	14.96	15.34	14.96	15.12	15.12	-0.53%	35,051
Mar 17, 2026	14.80	15.20	14.80	15.20	15.20	1.88%	23,193
Mar 16, 2026	15.12	15.20	14.70	14.92	14.92	-1.19%	41,741
Mar 13, 2026	15.00	15.50	15.00	15.10	15.10	-2.33%	43,724
Mar 12, 2026	14.80	15.62	14.80	15.46	15.46	2.66%	56,497
Mar 11, 2026	15.44	15.48	14.78	15.06	15.06	-2.33%	65,579
Mar 10, 2026	15.12	15.74	15.10	15.42	15.42	2.53%	61,460
Mar 9, 2026	14.56	15.22	14.32	15.04	15.04	4.30%	136,457
Mar 6, 2026	14.26	14.96	14.04	14.42	14.42	2.27%	100,850
Mar 5, 2026	14.76	14.76	13.78	14.10	14.10	-4.73%	97,983
Mar 4, 2026	14.22	14.86	13.94	14.80	14.80	4.37%	142,123
Mar 3, 2026	14.16	14.30	13.52	14.18	14.18	1.72%	247,570
Mar 2, 2026	11.70	13.94	11.70	13.94	13.94	22.50%	474,081
Feb 27, 2026	11.26	11.42	11.20	11.38	11.38	1.97%	123,075
Feb 26, 2026	10.82	11.26	10.76	11.16	11.16	2.95%	193,881
Feb 25, 2026	10.80	10.92	10.58	10.84	10.84	1.88%	62,518
Feb 24, 2026	11.00	11.00	10.20	10.64	10.64	-0.75%	118,801
Feb 23, 2026	10.82	11.00	10.68	10.72	10.72	-1.11%	74,514
Feb 20, 2026	11.22	11.26	10.82	10.84	10.84	-2.69%	105,815
Feb 19, 2026	11.20	11.46	11.10	11.14	11.14	-1.59%	73,545
Feb 18, 2026	11.60	11.60	11.10	11.32	11.32	-1.39%	75,551
Feb 17, 2026	11.56	11.62	11.20	11.48	11.48	-0.52%	80,659
Feb 16, 2026	11.60	11.80	11.40	11.54	11.54	-1.37%	121,912
Feb 13, 2026	12.50	12.50	11.50	11.70	11.70	-6.40%	245,959
Feb 12, 2026	12.56	13.18	12.30	12.50	12.50	-14.50%	308,691
Feb 11, 2026	15.04	15.14	14.62	14.62	14.62	-1.75%	47,247
Feb 10, 2026	14.50	14.94	14.44	14.88	14.88	3.62%	27,546
Feb 9, 2026	14.56	14.72	14.32	14.36	14.36	0.70%	28,521
Feb 6, 2026	14.18	14.50	13.94	14.26	14.26	0.99%	27,429
Feb 5, 2026	14.12	14.30	13.92	14.12	14.12	0.43%	25,148
Feb 4, 2026	13.86	14.28	13.74	14.06	14.06	1.44%	22,617
Feb 3, 2026	13.90	13.96	13.70	13.86	13.86	-1.00%	24,568
Feb 2, 2026	14.06	14.22	13.78	14.00	14.00	-1.82%	21,937
Jan 30, 2026	14.36	14.54	14.20	14.26	14.26	0.71%	27,525
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