Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	20.90	20.90	20.25	20.65	20.65	-0.24%	10,505
Oct 21, 2026	20.15	20.85	20.05	20.70	20.70	2.73%	21,902
Oct 20, 2026	20.10	20.25	19.86	20.15	20.15	0.50%	23,756
Oct 19, 2026	19.70	20.15	19.70	20.05	20.05	0.25%	14,306
Oct 16, 2026	19.96	20.50	19.64	20.00	20.00	-0.74%	33,912
Oct 15, 2026	20.20	20.35	20.05	20.15	20.15	-0.25%	11,640
Oct 14, 2026	20.80	21.00	20.20	20.20	20.20	-2.42%	17,191
Oct 13, 2026	20.60	21.10	20.50	20.70	20.70	0.49%	24,654
Oct 12, 2026	20.50	20.90	20.40	20.60	20.60	0.73%	18,314
Oct 9, 2026	20.40	20.55	20.05	20.45	20.45	1.74%	27,821
Oct 8, 2026	19.70	20.55	19.70	20.10	20.10	-1.71%	15,817
Oct 7, 2026	20.70	20.95	20.30	20.45	20.45	-0.97%	25,720
Oct 6, 2026	20.60	21.00	20.50	20.65	20.65	0.49%	36,988
Oct 5, 2026	20.45	20.55	19.82	20.55	20.55	2.75%	39,487
Oct 2, 2026	20.60	20.60	19.78	20.00	20.00	-2.91%	26,543
Oct 1, 2026	20.35	20.70	20.05	20.60	20.60	1.98%	28,686
Sep 30, 2026	20.00	20.20	19.60	20.20	20.20	2.85%	21,228
Sep 29, 2026	20.00	20.00	19.48	19.64	19.64	-1.80%	28,209
Sep 28, 2026	20.50	20.50	19.70	20.00	20.00	0.20%	36,719
Sep 25, 2026	20.00	20.40	19.74	19.96	19.96	-1.92%	36,175
Sep 24, 2026	20.70	20.70	19.94	20.35	20.35	0.25%	20,526
Sep 23, 2026	20.10	20.35	19.94	20.30	20.30	-0.25%	28,535
Sep 22, 2026	20.75	20.85	20.15	20.35	20.35	-1.93%	42,257
Sep 21, 2026	20.20	20.80	19.88	20.75	20.75	3.23%	100,806
Sep 18, 2026	21.50	21.50	20.10	20.10	20.10	-3.37%	113,095
Sep 17, 2026	20.40	21.00	20.35	20.80	20.80	1.71%	23,736
Sep 16, 2026	20.35	20.80	20.35	20.45	20.45	-0.24%	30,780
Sep 15, 2026	20.25	20.65	19.72	20.50	20.50	1.23%	34,143
Sep 14, 2026	20.15	20.45	20.15	20.25	20.25	-1.22%	14,717
Sep 11, 2026	20.50	20.55	20.25	20.50	20.50	-0.73%	20,755
Sep 10, 2026	20.35	21.10	20.35	20.65	20.65	1.23%	24,710
Sep 9, 2026	20.55	20.60	20.20	20.40	20.40	-2.39%	23,481
Sep 8, 2026	20.80	21.20	20.55	20.90	20.90	-0.48%	16,749
Sep 7, 2026	20.95	21.10	20.65	21.00	21.00	-1.18%	21,220
Sep 4, 2026	21.20	21.45	20.95	21.25	21.25	1.19%	22,190
Sep 3, 2026	20.80	21.15	20.55	21.00	21.00	1.45%	42,132
Sep 2, 2026	21.05	21.05	20.40	20.70	20.70	-1.43%	56,465
Sep 1, 2026	21.40	21.50	20.70	21.00	21.00	-1.18%	47,343
Aug 31, 2026	21.50	21.65	21.20	21.25	21.25	-1.62%	36,575
Aug 28, 2026	20.85	22.10	20.60	21.60	21.60	3.60%	130,666
Aug 27, 2026	20.80	21.00	20.20	20.85	20.85	1.96%	29,838
Aug 26, 2026	20.80	20.80	20.00	20.45	20.45	-1.21%	53,934
Aug 25, 2026	21.60	22.30	20.40	20.70	20.70	-4.39%	104,059
Aug 24, 2026	21.20	21.65	21.05	21.65	21.65	2.12%	42,491
Aug 21, 2026	21.40	21.40	20.75	21.20	21.20	-0.70%	49,164
Aug 20, 2026	21.00	22.00	20.70	21.35	21.35	2.40%	152,148
Aug 19, 2026	19.50	21.10	19.48	20.85	20.85	9.39%	164,280
Aug 18, 2026	18.86	19.10	18.36	19.06	19.06	0.74%	66,725
Aug 17, 2026	19.00	19.80	18.70	18.92	18.92	0.53%	76,883
Aug 14, 2026	17.50	18.84	17.50	18.82	18.82	7.42%	89,768