Leonteq AG - 0QNE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.16	10.84	10.84	11.24	10.84	12,999
February 19, 2026	11.22	11.14	11.14	11.46	11.14	3,150
February 18, 2026	11.42	11.32	11.32	11.44	11.12	7,881
February 17, 2026	11.8	11.48	11.48	11.8	11.3	13,376
February 16, 2026	11.6	11.54	11.54	11.74	11.46	19,283
February 13, 2026	11.9	11.7	11.7	12.2	11.58	30,427
February 12, 2026	12.56	12.63	12.63	12.9	12.5	19,971
February 11, 2026	15.04	14.9	14.9	15.14	14.62	7,991
February 10, 2026	14.54	14.85	14.85	14.92	14.48	8,009
February 09, 2026	14.54	14.66	14.66	14.66	14.48	5,563
February 06, 2026	13.96	14.46	14.46	14.46	13.96	816
February 05, 2026	14.08	14.06	14.06	14.23	13.92	1,249
February 04, 2026	14.01	14.03	14.03	14.03	14.01	674
February 03, 2026	14.1	13.72	13.72	14.1	13.72	10
February 02, 2026	14.02	14.04	14.04	14.06	13.92	1,746
January 30, 2026	14.22	14.47	14.47	14.47	14.22	418
January 29, 2026	14.33	14.16	14.16	14.33	14.12	6,900
January 28, 2026	14.26	14.42	14.42	14.42	14.26	3,936
January 27, 2026	14.46	14.32	14.32	14.46	14.3	985
January 26, 2026	14.72	14.68	14.68	14.72	14.68	553
January 23, 2026	14.84	14.9	14.9	14.9	14.72	2,834
January 22, 2026	15	14.92	14.92	15.12	14.7	1,615
January 21, 2026	15.14	15.25	15.25	15.25	15.14	920
January 20, 2026	15.36	15.24	15.24	15.36	14.92	1,950
January 19, 2026	14.96	15.24	15.24	15.4	14.96	3,735
January 16, 2026	15.16	15.4	15.4	15.4	15.16	4,301
January 15, 2026	15.06	15.27	15.27	15.3	14.98	2,611
January 14, 2026	14.22	14.96	14.96	15	14.2	1,170
January 13, 2026	13.7	13.52	13.52	13.88	13.38	39,563
January 12, 2026	13.52	13.44	13.44	13.54	13.36	8,990
January 09, 2026	13.34	13.47	13.47	13.56	13.28	3,670
January 08, 2026	13.64	13.61	13.61	13.64	13.54	4,989
January 07, 2026	13.82	13.75	13.75	13.84	13.66	144,313
January 06, 2026	13.8	13.75	13.75	13.8	13.7	1,054
January 05, 2026	13.7	13.81	13.81	13.86	13.7	4,097
December 30, 2025	13.54	13.7	13.7	13.7	13.54	1,601
December 29, 2025	13.86	13.78	13.78	13.86	13.6	3,712
December 23, 2025	13.9	13.74	13.74	13.9	13.5	2,000
December 22, 2025	13.6	13.62	13.62	13.67	13.6	4,650
December 19, 2025	13.44	13.33	13.33	13.68	13.3	2,259
December 18, 2025	13.14	12.97	12.97	13.2	12.97	489
December 17, 2025	13.04	13.02	13.02	13.04	12.93	11,252
December 16, 2025	13.32	13.27	13.27	13.4	13.04	1,046
December 15, 2025	13.54	13.4	13.4	13.54	13.4	2,705
December 12, 2025	13.18	13.38	13.32	13.38	13.18	615
December 11, 2025	13.24	13.31	13.31	13.4	13.03	4,903
December 10, 2025	13.06	13.08	13.08	13.08	12.98	44,233
December 09, 2025	13.1	12.94	12.94	13.2	12.92	1,719
December 08, 2025	13.07	13.01	13.01	13.2	12.68	9,605
December 05, 2025	13.76	13.58	13.58	14.02	13.58	1,982
December 04, 2025	13.5	13.76	13.76	13.76	12.92	16,602
December 03, 2025	15.54	15.34	15.34	15.54	15.22	118
December 02, 2025	15.46	15.5	15.5	15.5	15.42	401
December 01, 2025	15.4	15.28	15.28	15.48	15.28	6,584
November 28, 2025	15.4	15.52	15.52	15.52	15.36	58
November 27, 2025	15.3	15.3	15.3	15.4	15.28	3,950
November 26, 2025	14.98	15.12	15.12	15.34	14.98	929
November 25, 2025	15	15.1	15.1	15.1	14.9	5,357
November 24, 2025	14.82	14.84	14.84	14.84	14.82	995
November 21, 2025	14.66	14.82	14.82	14.88	14.54	130

Leonteq AG (0QNE.L) LSE