Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.50	14.50	14.20	14.46	14.46	-0.28%	22,388
May 29, 2026	14.66	14.80	14.50	14.50	14.50	-0.55%	10,896
May 28, 2026	14.80	14.88	14.52	14.58	14.58	-1.75%	29,510
May 27, 2026	15.26	15.28	14.70	14.84	14.84	-1.72%	28,260
May 26, 2026	15.26	15.26	14.82	15.10	15.10	-	18,337
May 22, 2026	14.66	15.10	14.60	15.10	15.10	2.17%	27,961
May 21, 2026	14.68	14.98	14.66	14.78	14.78	-0.54%	20,148
May 20, 2026	14.72	14.96	14.46	14.86	14.86	2.34%	12,856
May 19, 2026	14.28	14.66	14.28	14.52	14.52	1.26%	27,595
May 18, 2026	14.38	14.72	14.20	14.34	14.34	-1.78%	25,513
May 15, 2026	14.64	14.90	14.48	14.60	14.60	-0.27%	14,863
May 13, 2026	14.40	14.80	14.40	14.64	14.64	0.55%	7,694
May 12, 2026	14.62	14.86	14.40	14.56	14.56	-1.75%	7,256
May 11, 2026	14.78	14.90	14.42	14.82	14.82	2.35%	21,859
May 8, 2026	14.40	14.60	14.10	14.48	14.48	-0.69%	21,078
May 7, 2026	14.70	14.76	14.36	14.58	14.58	-0.41%	29,389
May 6, 2026	14.80	15.08	14.60	14.64	14.64	-2.27%	19,735
May 5, 2026	15.36	15.44	14.82	14.98	14.98	-1.19%	17,571
May 4, 2026	14.92	15.24	14.92	15.16	15.16	2.57%	23,122
Apr 30, 2026	15.40	15.40	14.70	14.78	14.78	-0.81%	13,916
Apr 29, 2026	14.72	15.20	14.72	14.90	14.90	-1.97%	12,998
Apr 28, 2026	15.00	15.44	15.00	15.20	15.20	1.20%	16,980
Apr 27, 2026	15.10	15.20	14.82	15.02	15.02	-0.53%	21,312
Apr 24, 2026	16.00	16.00	15.10	15.10	15.10	-3.33%	12,674
Apr 23, 2026	15.80	16.00	15.54	15.62	15.62	-1.64%	23,107
Apr 22, 2026	16.00	16.28	15.56	15.88	15.88	1.53%	49,945
Apr 21, 2026	15.76	15.98	15.64	15.64	15.64	-1.64%	24,676
Apr 20, 2026	16.00	16.00	15.80	15.90	15.90	-0.62%	29,192
Apr 17, 2026	16.00	16.28	15.90	16.00	16.00	-1.48%	30,623
Apr 16, 2026	15.94	16.24	15.86	16.24	16.24	2.27%	36,226
Apr 15, 2026	15.60	15.98	15.60	15.88	15.88	0.76%	13,027
Apr 14, 2026	16.00	16.00	15.64	15.76	15.76	0.25%	22,155
Apr 13, 2026	15.60	15.84	15.38	15.72	15.72	0.51%	27,165
Apr 10, 2026	15.50	16.10	15.50	15.64	15.64	-0.38%	54,063
Apr 9, 2026	15.74	16.00	15.52	15.70	15.70	0.26%	24,538
Apr 8, 2026	15.74	16.00	15.50	15.66	15.66	1.03%	25,302
Apr 7, 2026	16.00	16.00	15.50	15.50	15.50	-1.65%	31,650
Apr 2, 2026	15.76	15.92	15.46	15.76	15.76	-1.99%	27,916
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