lastminute.com N.V. (SWX:LMN)
Switzerland · Delayed Price · Currency is CHF 15.20
-0.40 (-2.56%)
Sep 18, 2025, 12:36 PM CET
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.70 | 15.85 | 15.50 | 15.50 | 15.50 | -0.64% | 9,345 |
| 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 |
| Aug 20, 2025 | 15.55 | 16.00 | 15.55 | 15.95 | 15.95 | -0.31% | 3,463 |
| Aug 19, 2025 | 15.75 | 16.00 | 15.60 | 16.00 | 16.00 | 0.95% | 5,888 |
| Aug 18, 2025 | 16.05 | 16.05 | 15.80 | 15.85 | 15.85 | 0.96% | 1,269 |
| Aug 15, 2025 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | -1.88% | 4,352 |
| Aug 14, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 3,027 |
| Aug 13, 2025 | 16.05 | 16.05 | 15.80 | 15.80 | 15.80 | -1.25% | 1,232 |
| Aug 12, 2025 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | -1.23% | 2,051 |
| Aug 11, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.22% | 3,572 |
| Aug 8, 2025 | 16.20 | 16.65 | 16.20 | 16.40 | 16.40 | -2.38% | 16,060 |
| Aug 7, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 2.75% | 7,740 |
| Aug 6, 2025 | 15.40 | 16.45 | 15.40 | 16.35 | 16.35 | 4.14% | 10,800 |
| Aug 5, 2025 | 15.65 | 15.75 | 15.50 | 15.70 | 15.70 | -0.63% | 7,993 |
| Aug 4, 2025 | 15.80 | 16.25 | 15.70 | 15.80 | 15.80 | -2.77% | 22,689 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | 0.31% | 5,947 |
| Jul 30, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | -0.31% | 5,221 |
| Jul 29, 2025 | 15.85 | 16.30 | 15.85 | 16.25 | 16.25 | -0.61% | 14,698 |
| Jul 28, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 3,374 |
| Jul 25, 2025 | 16.35 | 16.35 | 16.00 | 16.35 | 16.35 | 0.62% | 6,836 |
| Jul 24, 2025 | 16.25 | 16.40 | 16.10 | 16.25 | 16.25 | 1.56% | 8,654 |
| Jul 23, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 0.63% | 11,582 |
| Jul 22, 2025 | 16.05 | 16.05 | 15.70 | 15.90 | 15.90 | -0.93% | 1,747 |
| Jul 21, 2025 | 14.70 | 16.05 | 14.70 | 16.05 | 16.05 | 7.00% | 14,702 |
| Jul 18, 2025 | 15.55 | 15.55 | 14.90 | 15.00 | 15.00 | - | 19,745 |
| Jul 17, 2025 | 15.20 | 15.45 | 14.70 | 15.00 | 15.00 | 2.39% | 34,535 |
| Jul 16, 2025 | 15.75 | 15.75 | 14.65 | 14.65 | 14.65 | -5.18% | 5,804 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.40 | 15.45 | 15.45 | -2.52% | 2,538 |
| Jul 14, 2025 | 15.00 | 15.85 | 15.00 | 15.85 | 15.85 | -0.31% | 1,543 |
| Jul 11, 2025 | 15.55 | 15.90 | 15.20 | 15.90 | 15.90 | -0.93% | 5,243 |
| Jul 10, 2025 | 15.50 | 16.05 | 15.25 | 16.05 | 16.05 | 1.58% | 3,197 |