Leonteq AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.30	17.50	17.04	17.30	17.30	0.58%	39,783
Jun 19, 2026	16.64	17.30	16.48	17.20	17.20	3.74%	135,070
Jun 18, 2026	15.82	16.70	15.82	16.58	16.58	8.65%	118,759
Jun 17, 2026	14.90	15.46	14.90	15.26	15.26	-0.91%	12,288
Jun 16, 2026	15.80	15.80	15.24	15.40	15.40	0.52%	22,613
Jun 15, 2026	15.20	15.78	15.18	15.32	15.32	0.79%	36,147
Jun 12, 2026	14.68	15.20	14.68	15.20	15.20	4.11%	31,806
Jun 11, 2026	14.80	14.80	14.46	14.60	14.60	0.41%	10,660
Jun 10, 2026	14.52	14.78	14.28	14.54	14.54	-0.14%	8,112
Jun 9, 2026	14.92	14.92	14.20	14.56	14.56	-0.82%	19,575
Jun 8, 2026	14.84	14.84	14.40	14.68	14.68	-1.21%	13,370
Jun 5, 2026	14.24	15.26	14.24	14.86	14.86	3.48%	45,331
Jun 4, 2026	14.78	14.78	13.90	14.36	14.36	-	17,147
Jun 3, 2026	14.40	14.40	14.14	14.36	14.36	-0.83%	16,928
Jun 2, 2026	14.36	14.64	14.22	14.48	14.48	0.14%	26,424
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