lastminute.com N.V. (FRA:09B)
Germany · Delayed Price · Currency is EUR 12.30
-0.10 (-0.81%)
At close: Mar 27, 2026
FRA:09B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Mar 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Mar 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Mar 19, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -5.15% | 4,960 |
| Mar 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Mar 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Mar 16, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -5.04% | 80 |
| Mar 13, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 0.72% | 700 |
| Mar 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Mar 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Mar 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Mar 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Mar 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | - |
| Mar 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 27, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -2.61% | 3,144 |
| Feb 26, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 1.32% | 300 |
| Feb 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Feb 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| 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% | - |