lastminute.com N.V. (LON:0QT0)
London · Delayed Price · Currency is GBP · Price in CHF 15.30
-0.20 (-1.29%)
At close: Sep 17, 2025
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.35 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | 22 |
| Sep 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Sep 11, 2025 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 0.33% | 27 |
| Sep 8, 2025 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -0.65% | 86 |
| Sep 5, 2025 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -2.23% | 102 |
| Sep 4, 2025 | 15.55 | 15.70 | 15.55 | 15.70 | 15.70 | 1.95% | 602 |
| Sep 3, 2025 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | -1.28% | 33 |
| Sep 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 1, 2025 | 16.35 | 16.35 | 15.35 | 15.50 | 15.50 | 2.31% | 251 |
| Aug 28, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | 1.00% | 510 |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | 1 |
| Aug 26, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.30% | 4 |
| Aug 25, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -2.41% | 433 |
| Aug 22, 2025 | 15.90 | 15.90 | 15.58 | 15.58 | 15.58 | -0.48% | 329 |
| Aug 20, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.42% | - |
| Aug 19, 2025 | 16.00 | 16.00 | 15.88 | 15.88 | 15.88 | -1.09% | 614 |
| Aug 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 3.55% | - |
| Aug 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 1 |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 286 |
| Aug 13, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -2.76% | 830 |
| Aug 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 3 |
| Aug 8, 2025 | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | -0.30% | 37 |
| Aug 7, 2025 | 16.30 | 16.45 | 15.95 | 16.45 | 16.45 | 0.61% | 2,041 |
| Aug 6, 2025 | 16.00 | 16.40 | 16.00 | 16.35 | 16.35 | 4.81% | 359 |
| Aug 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Aug 4, 2025 | 15.75 | 16.00 | 15.75 | 15.90 | 15.90 | -2.15% | 492 |
| Jul 31, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | - |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 46 |
| Jul 29, 2025 | 16.20 | 16.30 | 16.15 | 16.30 | 16.30 | 1.24% | 54 |
| Jul 28, 2025 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | -0.92% | 66 |
| Jul 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 66 |
| Jul 24, 2025 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 1.56% | 76 |
| Jul 23, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 0.95% | 398 |
| Jul 22, 2025 | 16.05 | 16.05 | 15.65 | 15.85 | 15.85 | -0.63% | 42 |
| Jul 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 6.69% | 197 |
| Jul 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 438 |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | 53 |
| Jul 15, 2025 | 15.25 | 15.55 | 15.25 | 15.55 | 15.55 | 0.97% | 49 |
| Jul 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.22% | 2 |
| Jul 11, 2025 | 16.05 | 16.05 | 15.75 | 15.75 | 15.75 | -1.25% | 5 |
| Jul 10, 2025 | 15.50 | 16.00 | 15.50 | 15.95 | 15.95 | 0.95% | 136 |
| Jul 9, 2025 | 15.80 | 16.00 | 15.75 | 15.80 | 15.80 | -0.32% | 262 |
| Jul 8, 2025 | 16.15 | 16.15 | 15.35 | 15.85 | 15.85 | -1.55% | 172 |
| Jul 7, 2025 | 15.85 | 16.25 | 15.85 | 16.10 | 16.10 | 3.21% | 481 |
| Jul 4, 2025 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | -4.44% | 479 |
| Jul 3, 2025 | 16.65 | 16.65 | 16.33 | 16.33 | 16.33 | 2.35% | 149 |
| Jul 2, 2025 | 16.95 | 16.95 | 15.95 | 15.95 | 15.95 | -3.04% | 31 |
| Jun 30, 2025 | 16.05 | 16.50 | 15.60 | 16.45 | 16.07 | 3.46% | 65 |
| Jun 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | -0.31% | 260 |
| Jun 26, 2025 | 16.15 | 16.15 | 15.70 | 15.95 | 15.58 | -2.74% | 184 |