lastminute.com N.V. (SWX:LMN)
Switzerland · Delayed Price · Currency is CHF 9.24
-0.06 (-0.65%)
Oct 2, 2026, 5:30 PM CET
lastminute.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.34 | 9.54 | 9.26 | 9.26 | - | -0.43% | 3,509 |
| Oct 1, 2026 | 9.86 | 9.86 | 9.28 | 9.30 | 9.30 | -1.27% | 5,937 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.42 | 9.42 | 9.42 | -4.85% | 13,664 |
| Sep 29, 2026 | 9.42 | 9.90 | 9.20 | 9.90 | 9.90 | 6.22% | 6,850 |
| Sep 28, 2026 | 9.90 | 9.90 | 9.26 | 9.32 | 9.32 | -5.86% | 4,353 |
| Sep 25, 2026 | 9.30 | 9.90 | 9.20 | 9.90 | 9.90 | 6.45% | 15,191 |
| Sep 24, 2026 | 9.88 | 9.88 | 9.30 | 9.30 | 9.30 | -5.68% | 6,626 |
| Sep 23, 2026 | 9.78 | 9.86 | 9.50 | 9.86 | 9.86 | 2.49% | 3,123 |
| Sep 22, 2026 | 9.70 | 9.80 | 9.60 | 9.62 | 9.62 | 0.21% | 11,157 |
| Sep 21, 2026 | 9.60 | 9.62 | 9.42 | 9.60 | 9.60 | 0.42% | 2,807 |
| Sep 18, 2026 | 9.78 | 9.78 | 9.42 | 9.56 | 9.56 | -1.44% | 10,117 |
| Sep 17, 2026 | 10.15 | 10.15 | 9.62 | 9.70 | 9.70 | -3.96% | 12,341 |
| Sep 16, 2026 | 9.70 | 10.10 | 9.44 | 10.10 | 10.10 | 5.65% | 2,686 |
| Sep 15, 2026 | 9.56 | 9.64 | 9.34 | 9.56 | 9.56 | 0.63% | 9,442 |
| Sep 14, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -4.62% | 11,477 |
| Sep 11, 2026 | 9.90 | 10.05 | 9.90 | 9.96 | 9.96 | 3.11% | 3,727 |
| Sep 10, 2026 | 9.90 | 9.92 | 9.66 | 9.66 | 9.66 | -2.03% | 11,726 |
| Sep 9, 2026 | 10.50 | 10.50 | 9.82 | 9.86 | 9.86 | -1.40% | 19,239 |
| Sep 8, 2026 | 10.35 | 10.40 | 9.94 | 10.00 | 10.00 | -2.91% | 21,468 |
| Sep 7, 2026 | 11.00 | 11.15 | 10.20 | 10.30 | 10.30 | -7.62% | 20,920 |
| Sep 4, 2026 | 11.20 | 11.40 | 10.90 | 11.15 | 11.15 | -0.45% | 10,921 |
| Sep 3, 2026 | 11.55 | 11.80 | 11.00 | 11.20 | 11.20 | -3.03% | 11,735 |
| Sep 2, 2026 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | -3.35% | 5,730 |
| Sep 1, 2026 | 12.00 | 12.10 | 11.90 | 11.95 | 11.95 | -0.42% | 3,409 |
| Aug 31, 2026 | 12.00 | 12.10 | 11.75 | 12.00 | 12.00 | - | 2,921 |
| Aug 28, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 2,494 |
| Aug 27, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | - | 2,272 |
| Aug 26, 2026 | 11.75 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 4,049 |
| Aug 25, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 2.13% | 2,120 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.70 | 11.75 | 11.75 | -3.69% | 10,448 |
| Aug 21, 2026 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 2.09% | 9,341 |
| Aug 20, 2026 | 12.15 | 12.35 | 11.95 | 11.95 | 11.95 | -2.85% | 4,298 |
| Aug 19, 2026 | 12.00 | 12.30 | 11.95 | 12.30 | 12.30 | -0.81% | 3,631 |
| Aug 18, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 0.40% | 1,126 |
| Aug 17, 2026 | 12.10 | 12.35 | 12.05 | 12.35 | 12.35 | 0.41% | 3,032 |
| Aug 14, 2026 | 12.15 | 12.40 | 12.10 | 12.30 | 12.30 | - | 6,645 |
| Aug 13, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 3,229 |
| Aug 12, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 4,785 |
| Aug 11, 2026 | 12.30 | 12.80 | 12.30 | 12.50 | 12.50 | - | 9,790 |
| Aug 10, 2026 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 7,441 |
| Aug 7, 2026 | 12.15 | 12.40 | 12.00 | 12.30 | 12.30 | 1.23% | 11,256 |
| Aug 6, 2026 | 12.60 | 12.60 | 12.00 | 12.15 | 12.15 | -3.57% | 16,142 |
| Aug 5, 2026 | 13.50 | 13.50 | 12.55 | 12.60 | 12.60 | -6.67% | 11,761 |
| Aug 4, 2026 | 13.75 | 13.75 | 12.60 | 13.50 | 13.50 | 6.72% | 3,556 |
| Aug 3, 2026 | 13.20 | 13.20 | 12.65 | 12.65 | 12.65 | -3.07% | 7,057 |
| Jul 31, 2026 | 13.10 | 13.90 | 13.00 | 13.05 | 13.05 | -3.33% | 13,625 |
| Jul 30, 2026 | 13.00 | 13.50 | 12.70 | 13.50 | 13.50 | -2.17% | 28,217 |
| Jul 29, 2026 | 13.40 | 13.85 | 13.40 | 13.80 | 13.80 | 1.10% | 5,807 |
| Jul 28, 2026 | 13.35 | 13.65 | 13.20 | 13.65 | 13.65 | 4.20% | 4,393 |
| Jul 27, 2026 | 13.05 | 13.25 | 13.05 | 13.10 | 13.10 | 0.77% | 723 |