lastminute.com N.V. (FRA:09B)
Germany · Delayed Price · Currency is EUR 15.60
+0.20 (1.30%)
At close: Feb 20, 2026
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | 14 |
| Feb 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Feb 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Feb 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Feb 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1.19% | 500 |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Feb 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Feb 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Feb 6, 2026 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | 5.13% | 2,200 |
| Feb 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Feb 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Feb 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jan 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Jan 26, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 3.87% | 290 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jan 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jan 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Jan 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Jan 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jan 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jan 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jan 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 8, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 3.42% | 190 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 2, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 35 |
| Dec 30, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -2.13% | 25 |
| Dec 29, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 2.92% | 273 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -1.44% | 14 |
| Dec 22, 2025 | 13.40 | 14.00 | 13.40 | 13.90 | 13.90 | 2.21% | 935 |
| Dec 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 18, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 3.01% | 539 |
| Dec 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Dec 12, 2025 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | 2.99% | 2,136 |
| Dec 11, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -4.96% | 170 |
| Dec 10, 2025 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 2.17% | 125 |
| Dec 9, 2025 | 12.70 | 13.80 | 12.70 | 13.80 | 13.80 | 9.52% | 1,750 |
| Dec 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |