Leonteq AG - LEON.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.22	10.84	10.84	11.26	10.82	105,961
February 19, 2026	11.2	11.16	11.16	11.46	11.1	50,732
February 18, 2026	11.6	11.32	11.32	11.6	11.1	75,552
February 17, 2026	11.56	11.48	11.48	11.62	11.2	80,742
February 16, 2026	11.6	11.54	11.54	11.8	11.4	121,927
February 13, 2026	12.5	11.7	11.7	12.5	11.5	245,959
February 12, 2026	12.56	12.5	12.5	13.18	12.3	308,691
February 11, 2026	15.04	14.62	14.62	15.14	14.62	47,247
February 10, 2026	14.5	14.88	14.88	14.94	14.44	27,546
February 09, 2026	14.56	14.36	14.36	14.72	14.32	28,521
February 06, 2026	14.18	14.26	14.26	14.5	13.94	27,430
February 05, 2026	14.12	14.12	14.12	14.3	13.92	25,151
February 04, 2026	13.86	14.06	14.06	14.28	13.74	22,652
February 03, 2026	13.9	13.86	13.86	13.96	13.7	24,609
February 02, 2026	14.06	14	14	14.22	13.78	21,937
January 30, 2026	14.36	14.26	14.26	14.54	14.2	27,525
January 29, 2026	14.3	14.16	14.16	14.34	14.04	38,321
January 28, 2026	14.26	14.34	14.34	14.42	14.26	26,609
January 27, 2026	14.44	14.32	14.32	14.5	14.24	34,048
January 26, 2026	14.86	14.52	14.52	14.86	14.48	27,873
January 23, 2026	14.92	14.9	14.9	15.06	14.64	40,903
January 22, 2026	15.04	14.92	14.92	15.12	14.68	38,502
January 21, 2026	15.14	14.94	14.94	15.3	14.74	42,248
January 20, 2026	15.24	15.24	15.24	15.32	14.94	40,665
January 19, 2026	15.4	15.36	15.36	15.4	15.16	44,556
January 16, 2026	15.24	15.4	15.4	15.4	15.04	34,983
January 15, 2026	15.1	15.3	15.3	15.3	14.96	41,334
January 14, 2026	13.9	15	15	15.08	13.9	152,459
January 13, 2026	13.42	13.86	13.86	14.1	13.26	100,537
January 12, 2026	13.62	13.42	13.42	13.62	13.34	27,019
January 09, 2026	13.5	13.6	13.6	13.7	13.24	47,914
January 08, 2026	13.88	13.58	13.58	13.9	13.38	24,153
January 07, 2026	14	13.8	13.8	14	13.68	109,865
January 06, 2026	13.8	13.98	13.98	13.98	13.6	76,409
January 05, 2026	13.74	13.78	13.78	14.14	13.56	53,074
December 30, 2025	13.54	13.7	13.7	13.76	13.44	22,405
December 29, 2025	13.62	13.6	13.6	13.9	13.6	32,356
December 23, 2025	13.5	13.72	13.72	13.74	13.5	15,321
December 22, 2025	13.68	13.6	13.6	13.8	13.5	40,296
December 19, 2025	13.18	13.5	13.5	13.76	13.18	78,399
December 18, 2025	12.92	13.2	13.2	13.2	12.84	43,924
December 17, 2025	13.08	13.02	13.02	13.22	12.82	57,171
December 16, 2025	13.32	13.04	13.04	13.4	13.04	61,674
December 15, 2025	13.4	13.4	13.4	13.68	13.32	44,919
December 12, 2025	13.16	13.3	13.3	13.5	13.16	51,867
December 11, 2025	13.2	13.04	13.04	13.48	13	60,921
December 10, 2025	13.16	13.08	13.08	13.16	12.9	51,935
December 09, 2025	13.02	12.94	12.94	13.28	12.82	49,467
December 08, 2025	13.46	13	13	13.46	12.52	184,161
December 05, 2025	13.64	13.58	13.58	14.14	13.5	108,327
December 04, 2025	13.58	13.76	13.76	13.78	12.8	266,655
December 03, 2025	15.54	15.34	15.34	15.56	15.1	23,580
December 02, 2025	15.4	15.52	15.52	15.52	15.2	19,611
December 01, 2025	15.4	15.3	15.3	15.66	15.2	27,626
November 28, 2025	15.28	15.52	15.52	15.52	15.26	18,963
November 27, 2025	15.3	15.3	15.3	15.5	15.22	28,873
November 26, 2025	15.12	15.32	15.32	15.36	14.92	30,180
November 25, 2025	14.82	15.1	15.1	15.1	14.76	27,445
November 24, 2025	14.86	14.84	14.84	14.96	14.74	17,543
November 21, 2025	14.78	14.84	14.84	14.88	14.54	22,140

Leonteq AG (LEON.SW) SIX