lastminute.com N.V. (LON:0QT0)
London · Delayed Price · Currency is GBP · Price in CHF 9.30
-0.20 (-2.11%)
Sep 25, 2026, 11:06 AM GMT
LON:0QT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.44 | 9.44 | 9.22 | 9.30 | 9.30 | -2.11% | 181 |
| Sep 24, 2026 | 9.72 | 9.72 | 9.50 | 9.50 | 9.50 | -1.45% | 842 |
| Sep 23, 2026 | 9.70 | 9.70 | 9.54 | 9.64 | 9.64 | -1.63% | 112 |
| Sep 22, 2026 | 9.88 | 9.88 | 9.62 | 9.80 | 9.80 | 3.38% | 2,447 |
| Sep 21, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% | 320 |
| Sep 18, 2026 | 9.70 | 9.76 | 9.52 | 9.52 | 9.52 | -2.53% | 886 |
| Sep 17, 2026 | 10.05 | 10.05 | 9.66 | 9.77 | 9.77 | 3.24% | 615 |
| Sep 16, 2026 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | -0.63% | 1,251 |
| Sep 15, 2026 | 9.40 | 9.58 | 9.40 | 9.52 | 9.52 | -2.50% | 2,845 |
| Sep 14, 2026 | 10.10 | 10.10 | 9.50 | 9.76 | 9.76 | -2.36% | 4,746 |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.42% | 200 |
| Sep 10, 2026 | 9.80 | 9.86 | 9.66 | 9.86 | 9.86 | -1.84% | 2,581 |
| Sep 9, 2026 | 10.15 | 10.25 | 9.86 | 10.05 | 10.04 | -0.55% | 4,157 |
| Sep 8, 2026 | 10.35 | 10.35 | 10.00 | 10.10 | 10.10 | -8.39% | 1,651 |
| Sep 7, 2026 | 11.00 | 11.03 | 10.30 | 11.03 | 11.03 | -2.43% | 1,253 |
| Sep 4, 2026 | 11.20 | 11.40 | 10.95 | 11.30 | 11.30 | -3.42% | 3,763 |
| Sep 3, 2026 | 11.55 | 11.70 | 11.10 | 11.70 | 11.70 | -0.43% | 1,561 |
| Sep 2, 2026 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -2.89% | 817 |
| Sep 1, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.26% | 985 |
| Aug 31, 2026 | 11.80 | 11.95 | 11.75 | 11.95 | 11.95 | 0.84% | 14 |
| Aug 28, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 156 |
| Aug 27, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 134 |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 1,532 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -4.47% | 4,622 |
| Aug 21, 2026 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 2.50% | 314 |
| Aug 20, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.23% | 956 |
| Aug 19, 2026 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | -1.62% | 40 |
| Aug 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 51 |
| Aug 17, 2026 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 0.41% | 279 |
| Aug 14, 2026 | 12.45 | 12.50 | 12.20 | 12.30 | 12.30 | 0.34% | 668 |
| Aug 13, 2026 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | -1.15% | 567 |
| Aug 12, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.43% | 33 |
| Aug 11, 2026 | 12.70 | 12.70 | 12.30 | 12.45 | 12.45 | -0.37% | 3,207 |
| Aug 10, 2026 | 12.35 | 12.70 | 12.30 | 12.50 | 12.50 | 1.21% | 2,182 |
| Aug 7, 2026 | 12.20 | 12.45 | 12.00 | 12.35 | 12.35 | 1.23% | 4,487 |
| Aug 6, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -5.43% | 1,197 |
| Aug 5, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 522 |
| Aug 4, 2026 | 12.80 | 13.50 | 12.70 | 12.70 | 12.70 | -3.79% | 1,802 |
| Aug 3, 2026 | 13.45 | 13.45 | 12.65 | 13.20 | 13.20 | 1.15% | 5,869 |
| Jul 31, 2026 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | -0.55% | 593 |
| Jul 30, 2026 | 13.00 | 13.50 | 12.95 | 13.12 | 13.12 | -4.91% | 2,489 |
| Jul 29, 2026 | 13.75 | 13.80 | 13.45 | 13.80 | 13.80 | 1.10% | 305 |
| Jul 28, 2026 | 13.30 | 13.65 | 13.20 | 13.65 | 13.65 | 3.02% | 863 |
| Jul 27, 2026 | 13.60 | 13.60 | 13.10 | 13.25 | 13.25 | 1.92% | 323 |
| Jul 24, 2026 | 14.05 | 14.05 | 13.00 | 13.00 | 13.00 | -5.80% | 482 |
| Jul 23, 2026 | 13.55 | 14.20 | 13.50 | 13.80 | 13.80 | 4.94% | 2,258 |
| Jul 22, 2026 | 13.65 | 13.65 | 13.15 | 13.15 | 13.15 | -0.75% | 575 |
| Jul 21, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 3.51% | 333 |
| Jul 20, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -2.29% | 13 |