lastminute.com N.V. (FRA:09B)
Germany · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
At close: Nov 28, 2025
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 1 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Nov 25, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | -1.44% | 750 |
| Nov 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Nov 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.19% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.67% | - |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -6.58% | - |
| Oct 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Oct 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Oct 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Oct 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | 125 |
| Oct 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Sep 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |