lastminute.com N.V. (LON:0QT0)
London · Delayed Price · Currency is GBP · Price in CHF 11.20
+0.10 (0.90%)
Mar 30, 2026, 10:52 AM GMT
LON:0QT0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | - | 7.66% | 9,436 |
| Mar 27, 2026 | 11.25 | 11.30 | 10.95 | 11.10 | 11.10 | -3.06% | 3,943 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -1.65% | 1,818 |
| Mar 25, 2026 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | 0.19% | 722 |
| Mar 24, 2026 | 11.35 | 11.70 | 11.35 | 11.62 | 11.62 | -1.24% | 7,189 |
| Mar 23, 2026 | 12.00 | 12.00 | 11.30 | 11.77 | 11.77 | -3.56% | 621 |
| Mar 20, 2026 | 12.45 | 12.45 | 11.55 | 12.20 | 12.20 | 0.41% | 1,881 |
| Mar 19, 2026 | 11.55 | 12.15 | 11.55 | 12.15 | 12.15 | -0.82% | 1,554 |
| Mar 18, 2026 | 12.35 | 12.35 | 12.10 | 12.25 | 12.25 | -1.21% | 2,240 |
| Mar 17, 2026 | 12.30 | 12.65 | 12.30 | 12.40 | 12.40 | -0.51% | 798 |
| Mar 16, 2026 | 12.70 | 12.70 | 12.10 | 12.46 | 12.46 | -0.28% | 157 |
| Mar 13, 2026 | 12.20 | 12.50 | 11.95 | 12.50 | 12.50 | 3.73% | 1,236 |
| Mar 12, 2026 | 12.40 | 12.40 | 11.90 | 12.05 | 12.05 | -2.82% | 41 |
| Mar 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.83% | 2 |
| Mar 10, 2026 | 13.15 | 13.17 | 13.00 | 13.17 | 13.17 | 3.71% | 4,161 |
| Mar 9, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.33% | 453 |
| Mar 6, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.77% | 176 |
| Mar 5, 2026 | 13.55 | 13.55 | 13.10 | 13.10 | 13.10 | 0.78% | 1,787 |
| Mar 4, 2026 | 13.70 | 13.70 | 12.85 | 13.00 | 13.00 | 3.99% | 327 |
| Mar 3, 2026 | 12.85 | 12.85 | 12.25 | 12.50 | 12.50 | -6.37% | 233 |
| Mar 2, 2026 | 13.50 | 13.50 | 13.00 | 13.35 | 13.35 | -1.84% | 575 |
| Feb 27, 2026 | 13.65 | 13.65 | 13.40 | 13.60 | 13.60 | 1.49% | 248 |
| Feb 26, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -0.74% | 127 |
| Feb 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.16% | 100 |
| Feb 24, 2026 | 13.90 | 13.95 | 13.85 | 13.94 | 13.94 | -0.09% | 880 |
| Feb 23, 2026 | 13.97 | 13.97 | 13.95 | 13.95 | 13.95 | 0.39% | 542 |
| Feb 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | 1 |
| Feb 19, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.74% | 1 |
| Feb 18, 2026 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 0.70% | 70 |
| Feb 16, 2026 | 15.30 | 15.30 | 14.25 | 14.25 | 14.25 | -5.00% | 1,602 |
| Feb 13, 2026 | 15.45 | 15.45 | 14.80 | 15.00 | 15.00 | -4.46% | 761 |
| Feb 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | 1,130 |
| Feb 11, 2026 | 15.50 | 15.75 | 15.40 | 15.75 | 15.75 | 1.61% | 86 |
| Feb 10, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 559 |
| Feb 9, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 19 |
| Feb 6, 2026 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | 4.56% | 1,500 |
| Feb 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | 332 |
| Feb 4, 2026 | 14.70 | 14.90 | 14.33 | 14.45 | 14.45 | -1.03% | 1,638 |
| Feb 3, 2026 | 15.00 | 15.00 | 14.33 | 14.60 | 14.60 | 3.55% | 1,052 |
| Feb 2, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.36% | 3,583 |
| Jan 30, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | -1.40% | 300 |
| Jan 29, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -2.73% | 500 |
| Jan 28, 2026 | 14.70 | 14.70 | 14.55 | 14.65 | 14.65 | 1.74% | 373 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 107 |
| Jan 26, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.67% | 19 |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.09% | 25 |
| Jan 22, 2026 | 14.60 | 14.65 | 14.40 | 14.55 | 14.55 | 2.83% | 1,012 |
| Jan 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.39% | 122 |
| Jan 20, 2026 | 14.30 | 14.50 | 14.30 | 14.35 | 14.35 | - | 253 |
| Jan 19, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.71% | 76 |