lastminute.com N.V. (LON:0QT0)
London · Delayed Price · Currency is GBP · Price in CHF 12.05
+0.15 (1.26%)
At close: Dec 4, 2025
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 12.05 | 11.85 | 11.95 | - | 0.42% | 828 |
| Dec 3, 2025 | 12.10 | 12.25 | 11.90 | 11.90 | 11.90 | -0.73% | 1,565 |
| Dec 2, 2025 | 12.20 | 12.20 | 11.90 | 11.99 | 11.99 | 0.31% | 1,640 |
| Dec 1, 2025 | 12.00 | 12.10 | 11.80 | 11.95 | 11.95 | -2.05% | 712 |
| Nov 28, 2025 | 12.85 | 12.85 | 12.15 | 12.20 | 12.20 | -0.41% | 2,218 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -2.78% | 10,425 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 36 |
| Nov 25, 2025 | 12.95 | 13.00 | 12.40 | 12.55 | 12.55 | -6.69% | 184 |
| Nov 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.86% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 12.85 | 12.95 | 12.95 | -3.72% | 1,113 |
| Nov 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -3.24% | 3 |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 18, 2025 | 13.88 | 13.88 | 13.80 | 13.80 | 13.80 | -0.36% | 24 |
| Nov 17, 2025 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -2.46% | 223 |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 10 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.35% | 1 |
| Nov 11, 2025 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | 0.71% | 874 |
| Nov 7, 2025 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | 0.36% | 45 |
| Nov 6, 2025 | 14.10 | 14.35 | 14.00 | 14.00 | 14.00 | 5.66% | 1,996 |
| Nov 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.75% | 100 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.15 | 13.15 | 13.15 | -1.49% | 90 |
| Nov 3, 2025 | 13.90 | 13.90 | 13.15 | 13.35 | 13.35 | 6.37% | 157 |
| Oct 31, 2025 | 13.55 | 13.80 | 12.55 | 12.55 | 12.55 | -3.46% | 1,156 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.00 | 13.00 | 13.00 | -3.70% | 136 |
| Oct 29, 2025 | 13.98 | 13.98 | 13.50 | 13.50 | 13.50 | -7.22% | 148 |
| Oct 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.52% | 22 |
| Oct 27, 2025 | 13.50 | 14.50 | 13.20 | 14.19 | 14.19 | 4.74% | 1,163 |
| Oct 24, 2025 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | -2.87% | 32 |
| Oct 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -4.78% | 2 |
| Oct 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.81% | 1 |
| Oct 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.39% | 13 |
| Oct 20, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 3.15% | 1 |
| Oct 17, 2025 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -0.35% | 3 |
| Oct 16, 2025 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | - | 150 |
| Oct 15, 2025 | 14.90 | 14.90 | 14.35 | 14.35 | 14.35 | -0.35% | 5 |
| Oct 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | 1 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.15 | 14.45 | 14.45 | - | 273 |
| Oct 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.25% | 1 |
| Oct 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.13% | 175 |
| Oct 7, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.33% | 3 |
| Oct 6, 2025 | 15.35 | 15.35 | 14.95 | 15.00 | 15.00 | 0.33% | 1,628 |
| Oct 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.92% | 6 |
| Oct 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.65% | 1,500 |
| Oct 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.98% | - |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.66% | 26 |
| Sep 26, 2025 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | -1.63% | 150 |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.92% | 30 |
| Sep 22, 2025 | 16.05 | 16.05 | 15.93 | 15.93 | 15.93 | 1.76% | 296 |
| Sep 19, 2025 | 15.50 | 15.65 | 15.30 | 15.65 | 15.65 | 3.64% | 617 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -1.31% | 354 |