lastminute.com N.V. (SWX:LMN)
Switzerland · Delayed Price · Currency is CHF 13.60
+0.20 (1.49%)
Oct 30, 2025, 9:54 AM CET
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.90 | 14.05 | 13.30 | 13.40 | 13.40 | -4.29% | 7,473 |
| Oct 28, 2025 | 14.40 | 14.40 | 13.50 | 14.00 | 14.00 | -1.41% | 3,630 |
| Oct 27, 2025 | 13.40 | 14.40 | 13.05 | 14.20 | 14.20 | 4.41% | 8,734 |
| Oct 24, 2025 | 13.95 | 13.95 | 13.40 | 13.60 | 13.60 | 2.26% | 1,889 |
| Oct 23, 2025 | 14.25 | 14.25 | 13.00 | 13.30 | 13.30 | -6.34% | 5,684 |
| Oct 22, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -3.07% | 117 |
| Oct 21, 2025 | 14.75 | 14.75 | 14.25 | 14.65 | 14.65 | 2.81% | 3,608 |
| Oct 20, 2025 | 14.95 | 14.95 | 14.25 | 14.25 | 14.25 | -1.72% | 1,586 |
| Oct 17, 2025 | 14.35 | 14.55 | 14.20 | 14.50 | 14.50 | -0.68% | 1,612 |
| Oct 16, 2025 | 14.75 | 14.75 | 14.35 | 14.60 | 14.60 | 0.69% | 1,094 |
| Oct 15, 2025 | 14.90 | 14.90 | 14.25 | 14.50 | 14.50 | 1.05% | 3,499 |
| Oct 14, 2025 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | -0.69% | 228 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 0.35% | 964 |
| Oct 10, 2025 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | -1.03% | 2,198 |
| Oct 9, 2025 | 14.70 | 14.90 | 14.50 | 14.55 | 14.55 | -1.02% | 1,720 |
| Oct 8, 2025 | 14.25 | 15.05 | 14.25 | 14.70 | 14.70 | 1.38% | 9,699 |
| Oct 7, 2025 | 14.85 | 14.95 | 14.35 | 14.50 | 14.50 | -2.36% | 4,660 |
| Oct 6, 2025 | 14.90 | 15.25 | 14.85 | 14.85 | 14.85 | -3.57% | 2,189 |
| Oct 3, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.33% | 1,412 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.65% | 1,423 |
| Oct 1, 2025 | 15.00 | 15.50 | 15.00 | 15.45 | 15.45 | -0.32% | 2,097 |
| Sep 30, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 2.65% | 2,887 |
| Sep 29, 2025 | 14.85 | 15.35 | 14.85 | 15.10 | 15.10 | -1.95% | 3,710 |
| Sep 26, 2025 | 15.05 | 15.40 | 14.80 | 15.40 | 15.40 | 2.33% | 3,315 |
| Sep 25, 2025 | 15.10 | 15.45 | 15.00 | 15.05 | 15.05 | -0.99% | 2,473 |
| Sep 24, 2025 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | -1.30% | 3,238 |
| Sep 23, 2025 | 15.45 | 15.50 | 15.25 | 15.40 | 15.40 | -3.75% | 2,297 |
| Sep 22, 2025 | 16.10 | 16.25 | 15.85 | 16.00 | 16.00 | -0.93% | 20,958 |
| Sep 19, 2025 | 15.45 | 16.15 | 15.45 | 16.15 | 16.15 | 5.56% | 8,696 |
| Sep 18, 2025 | 15.70 | 15.85 | 15.20 | 15.30 | 15.30 | -1.92% | 11,002 |
| Sep 17, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 2.97% | 1,249 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.05 | 15.15 | 15.15 | 0.66% | 2,022 |
| Sep 15, 2025 | 15.00 | 15.50 | 15.00 | 15.05 | 15.05 | 0.33% | 2,839 |
| Sep 12, 2025 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | - | 2,060 |
| Sep 11, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -0.99% | 2,728 |
| Sep 10, 2025 | 15.00 | 15.40 | 15.00 | 15.15 | 15.15 | 0.33% | 1,953 |
| Sep 9, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 4,239 |
| Sep 8, 2025 | 14.95 | 15.45 | 14.95 | 15.30 | 15.30 | 1.32% | 2,408 |
| Sep 5, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -1.63% | 1,845 |
| Sep 4, 2025 | 15.20 | 15.80 | 15.20 | 15.35 | 15.35 | -0.97% | 2,678 |
| Sep 3, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | -0.96% | 1,825 |
| Sep 2, 2025 | 15.55 | 15.70 | 15.25 | 15.65 | 15.65 | 0.97% | 3,352 |
| Sep 1, 2025 | 16.40 | 16.40 | 15.20 | 15.50 | 15.50 | -1.59% | 3,150 |
| Aug 29, 2025 | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | 4.30% | 1,970 |
| Aug 28, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 1.00% | 1,166 |
| Aug 27, 2025 | 15.55 | 15.55 | 14.95 | 14.95 | 14.95 | -4.78% | 6,343 |
| Aug 26, 2025 | 15.00 | 15.75 | 15.00 | 15.70 | 15.70 | 4.67% | 15,101 |
| Aug 25, 2025 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | -3.54% | 17,059 |
| Aug 22, 2025 | 16.00 | 16.00 | 15.50 | 15.55 | 15.55 | -2.81% | 9,215 |
| Aug 21, 2025 | 15.95 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 13,324 |