lastminute.com N.V. (SWX:LMN)
Switzerland · Delayed Price · Currency is CHF 12.20
-0.40 (-3.17%)
Mar 12, 2026, 5:30 PM CET
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 12.45 | 12.85 | 12.35 | 12.85 | - | 1.98% | 2,674 |
| Mar 11, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -3.08% | 17,359 |
| Mar 10, 2026 | 12.90 | 13.30 | 12.75 | 13.00 | 13.00 | 1.96% | 22,504 |
| Mar 9, 2026 | 12.90 | 12.90 | 12.45 | 12.75 | 12.75 | -1.92% | 15,447 |
| Mar 6, 2026 | 13.05 | 13.10 | 12.85 | 13.00 | 13.00 | -0.76% | 8,635 |
| Mar 5, 2026 | 13.45 | 13.70 | 13.00 | 13.10 | 13.10 | 0.77% | 11,833 |
| Mar 4, 2026 | 13.80 | 13.80 | 12.80 | 13.00 | 13.00 | 4.84% | 3,181 |
| Mar 3, 2026 | 12.90 | 13.00 | 12.25 | 12.40 | 12.40 | -4.62% | 33,907 |
| Mar 2, 2026 | 13.05 | 13.95 | 12.85 | 13.00 | 13.00 | -4.41% | 32,762 |
| Feb 27, 2026 | 13.65 | 13.85 | 13.40 | 13.60 | 13.60 | 1.49% | 18,585 |
| Feb 26, 2026 | 13.20 | 14.30 | 13.20 | 13.40 | 13.40 | -0.74% | 2,980 |
| Feb 25, 2026 | 13.80 | 13.80 | 13.25 | 13.50 | 13.50 | -3.23% | 14,559 |
| Feb 24, 2026 | 14.25 | 14.35 | 13.85 | 13.95 | 13.95 | -1.41% | 7,370 |
| Feb 23, 2026 | 14.20 | 14.25 | 13.80 | 14.15 | 14.15 | 1.07% | 5,238 |
| Feb 20, 2026 | 14.00 | 14.15 | 13.85 | 14.00 | 14.00 | 0.36% | 10,369 |
| Feb 19, 2026 | 14.10 | 14.10 | 13.80 | 13.95 | 13.95 | -1.76% | 13,464 |
| Feb 18, 2026 | 14.45 | 14.45 | 13.90 | 14.20 | 14.20 | -2.07% | 12,736 |
| Feb 17, 2026 | 15.30 | 15.30 | 14.50 | 14.50 | 14.50 | 0.35% | 1,814 |
| Feb 16, 2026 | 14.75 | 14.75 | 14.30 | 14.45 | 14.45 | -2.03% | 11,383 |
| Feb 13, 2026 | 15.40 | 15.40 | 14.65 | 14.75 | 14.75 | -4.53% | 7,589 |
| Feb 12, 2026 | 16.00 | 16.00 | 15.35 | 15.45 | 15.45 | -1.90% | 30,378 |
| Feb 11, 2026 | 15.60 | 15.80 | 15.10 | 15.75 | 15.75 | 1.61% | 19,336 |
| Feb 10, 2026 | 15.00 | 15.55 | 15.00 | 15.50 | 15.50 | 2.99% | 6,185 |
| Feb 9, 2026 | 15.00 | 15.75 | 15.00 | 15.05 | 15.05 | 1.35% | 36,713 |
| Feb 6, 2026 | 14.50 | 15.00 | 14.25 | 14.85 | 14.85 | 3.48% | 18,994 |
| Feb 5, 2026 | 14.45 | 14.50 | 14.25 | 14.35 | 14.35 | -0.69% | 4,878 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.25 | 14.45 | 14.45 | -1.03% | 11,643 |
| Feb 3, 2026 | 15.00 | 15.00 | 14.25 | 14.60 | 14.60 | 3.55% | 36,475 |
| Feb 2, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | -1.05% | 2,885 |
| Jan 30, 2026 | 14.30 | 14.30 | 14.00 | 14.25 | 14.25 | -0.35% | 5,343 |
| Jan 29, 2026 | 14.45 | 14.50 | 14.25 | 14.30 | 14.30 | -2.39% | 4,552 |
| Jan 28, 2026 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 1.74% | 3,022 |
| Jan 27, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.35% | 6,898 |
| Jan 26, 2026 | 14.50 | 15.00 | 14.40 | 14.45 | 14.45 | -3.67% | 7,415 |
| Jan 23, 2026 | 14.80 | 15.10 | 14.75 | 15.00 | 15.00 | 2.74% | 17,323 |
| Jan 22, 2026 | 14.75 | 14.75 | 14.45 | 14.60 | 14.60 | 1.39% | 13,137 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.05 | 14.40 | 14.40 | -0.35% | 11,055 |
| Jan 20, 2026 | 14.20 | 14.55 | 14.20 | 14.45 | 14.45 | 1.05% | 7,664 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.25 | 14.30 | 14.30 | -2.39% | 7,849 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.55 | 14.65 | 14.65 | -2.33% | 8,733 |
| Jan 15, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.69% | 20,475 |
| Jan 14, 2026 | 14.65 | 15.00 | 14.50 | 14.75 | 14.75 | 1.37% | 21,080 |
| Jan 13, 2026 | 14.45 | 14.55 | 14.05 | 14.55 | 14.55 | 0.34% | 21,565 |
| Jan 12, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | - | 59,644 |
| Jan 9, 2026 | 14.60 | 14.75 | 14.35 | 14.50 | 14.50 | 1.05% | 23,722 |
| Jan 8, 2026 | 14.20 | 14.70 | 14.00 | 14.35 | 14.35 | 0.70% | 30,040 |
| Jan 7, 2026 | 13.75 | 14.25 | 13.70 | 14.25 | 14.25 | 4.01% | 19,059 |
| Jan 6, 2026 | 13.10 | 13.70 | 13.00 | 13.70 | 13.70 | 5.38% | 30,271 |
| Jan 5, 2026 | 13.20 | 13.25 | 12.80 | 13.00 | 13.00 | - | 19,877 |
| Dec 30, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 20,224 |