Levi Strauss & Co. (FRA:LV2B)
Germany
· Delayed Price · Currency is EUR 19.28
+0.36 (1.88%)
At close: Dec 4, 2025
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.18 | 19.28 | 19.18 | 19.28 | 19.28 | 1.88% | 800 |
| Dec 3, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.20% | - |
| Dec 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 2.11% | - |
| Dec 1, 2025 | 18.72 | 18.76 | 18.72 | 18.76 | 18.76 | -0.35% | 500 |
| Nov 28, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.35% | - |
| Nov 27, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% | - |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.35% | - |
| Nov 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.31% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | 3.54% | 2,000 |
| Nov 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.25% | - |
| Nov 20, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.51% | - |
| Nov 19, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.49% | - |
| Nov 18, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -5.84% | - |
| Nov 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.08% | - |
| Nov 14, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.07% | - |
| Nov 13, 2025 | 18.71 | 18.71 | 18.67 | 18.67 | 18.67 | 1.06% | 100 |
| Nov 12, 2025 | 18.38 | 18.48 | 18.38 | 18.48 | 18.48 | 1.73% | 111 |
| Nov 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.45% | - |
| Nov 10, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.27% | - |
| Nov 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.43% | - |
| Nov 6, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 3.48% | - |
| Nov 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.26% | - |
| Nov 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.66% | - |
| Nov 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.45% | - |
| Oct 31, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.12% | - |
| Oct 30, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -4.48% | 300 |
| Oct 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.22% | - |
| Oct 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.80% | - |
| Oct 27, 2025 | 18.04 | 18.10 | 18.04 | 18.10 | 18.10 | -1.52% | 982 |
| Oct 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.05% | - |
| Oct 23, 2025 | 18.27 | 18.37 | 18.27 | 18.37 | 18.37 | 0.14% | 5 |
| Oct 22, 2025 | 18.22 | 18.53 | 18.22 | 18.35 | 18.35 | 4.17% | 3,242 |
| Oct 21, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.01% | - |
| Oct 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.51% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.58 | -3.17% | 200 |
| Oct 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.16 | -0.76% | - |
| Oct 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.30 | 1.54% | - |
| Oct 14, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | -3.12% | - |
| Oct 13, 2025 | 18.61 | 18.82 | 18.61 | 18.73 | 18.60 | 0.11% | 3,474 |
| Oct 10, 2025 | 19.72 | 19.72 | 18.71 | 18.71 | 18.58 | -11.31% | 303 |
| Oct 9, 2025 | 21.12 | 21.12 | 21.09 | 21.09 | 20.95 | 0.48% | 386 |
| Oct 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.85 | 1.30% | - |
| Oct 7, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | -0.53% | - |
| Oct 6, 2025 | 20.84 | 20.94 | 20.83 | 20.83 | 20.69 | 0.34% | 41 |
| Oct 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.62 | 0.10% | - |
| Oct 2, 2025 | 20.72 | 20.74 | 20.71 | 20.74 | 20.60 | 5.41% | 165 |
| Oct 1, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | -0.46% | - |
| Sep 30, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.63 | -0.45% | - |
| Sep 29, 2025 | 19.62 | 19.86 | 19.62 | 19.86 | 19.72 | 2.03% | 200 |
| Sep 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.33 | -2.70% | - |
| Sep 25, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.86 | 2.59% | 300 |
| Sep 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | 0.67% | - |
| Sep 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.23 | 1.18% | - |
| Sep 22, 2025 | 19.11 | 19.15 | 19.11 | 19.14 | 19.01 | -1.52% | 1,245 |
| Sep 19, 2025 | 19.43 | 19.44 | 19.43 | 19.44 | 19.30 | 0.83% | 100 |
| Sep 18, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.14 | 1.93% | - |
| Sep 17, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.78 | -1.25% | - |
| Sep 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.02 | 2.82% | - |
| Sep 15, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | - | - |
| Sep 12, 2025 | 18.76 | 18.76 | 18.63 | 18.63 | 18.50 | 0.68% | 150 |
| Sep 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - | - |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -1.23% | - |
| Sep 9, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.60 | -0.93% | - |
| Sep 8, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.78 | -1.51% | - |
| Sep 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | -0.31% | - |
| Sep 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.12 | -0.47% | - |
| Sep 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.21 | -0.57% | - |
| Sep 2, 2025 | 19.02 | 19.46 | 19.02 | 19.46 | 19.32 | 2.58% | 175 |
| Sep 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.84 | -0.11% | - |
| Aug 29, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.86 | 0.29% | - |
| Aug 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.80 | 0.37% | - |
| Aug 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.73 | 2.84% | - |
| Aug 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.22 | -1.00% | - |
| Aug 25, 2025 | 18.11 | 18.53 | 18.09 | 18.53 | 18.40 | 3.84% | 941 |
| Aug 22, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | 0.28% | - |
| Aug 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | -0.95% | - |
| Aug 20, 2025 | 17.83 | 17.96 | 17.83 | 17.96 | 17.84 | -0.36% | 3 |
| Aug 19, 2025 | 17.97 | 18.03 | 17.97 | 18.03 | 17.90 | 0.17% | 50 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 1.47% | - |
| Aug 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.61 | -0.95% | - |
| Aug 14, 2025 | 17.84 | 17.91 | 17.84 | 17.91 | 17.78 | 0.03% | 25 |
| Aug 13, 2025 | 17.51 | 17.90 | 17.51 | 17.90 | 17.78 | 3.08% | 45 |
| Aug 12, 2025 | 17.33 | 17.46 | 17.33 | 17.37 | 17.25 | 1.58% | 205 |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.81% | - |
| Aug 8, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.12 | -1.26% | - |
| Aug 7, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.34 | 1.04% | - |
| Aug 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.16 | -0.29% | - |
| Aug 5, 2025 | 17.24 | 17.33 | 17.24 | 17.33 | 17.21 | 3.03% | 25 |
| Aug 4, 2025 | 16.61 | 16.82 | 16.61 | 16.82 | 16.70 | -1.87% | 40 |
| Aug 1, 2025 | 17.09 | 17.14 | 17.09 | 17.14 | 17.02 | -2.11% | 50 |
| Jul 31, 2025 | 17.38 | 17.51 | 17.38 | 17.51 | 17.39 | 0.84% | 200 |
| Jul 30, 2025 | 17.72 | 17.72 | 17.36 | 17.36 | 17.24 | -2.55% | 50 |
| Jul 29, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.69 | 0.31% | - |
| Jul 28, 2025 | 17.48 | 17.76 | 17.48 | 17.76 | 17.64 | 0.68% | 31 |
| Jul 25, 2025 | 17.46 | 17.64 | 17.46 | 17.64 | 17.52 | 0.92% | 30 |
| Jul 24, 2025 | 17.73 | 17.75 | 17.48 | 17.48 | 17.36 | -2.02% | 500 |
| Jul 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | 0.88% | - |
| Jul 22, 2025 | 17.67 | 17.69 | 17.67 | 17.69 | 17.45 | -2.24% | 31 |
| Jul 21, 2025 | 17.92 | 18.09 | 17.92 | 18.09 | 17.85 | -0.22% | 644 |
| Jul 18, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.89 | -0.17% | - |