lastminute.com N.V. (SWX:LMN)
Switzerland · Delayed Price · Currency is CHF 12.20
+0.25 (2.09%)
Aug 21, 2026, 5:31 PM CET
lastminute.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 14.10 | 14.10 | 13.00 | 13.00 | 13.00 | -5.80% | 10,885 |
| Jul 23, 2026 | 13.55 | 14.10 | 13.50 | 13.80 | 13.80 | 4.94% | 13,758 |
| Jul 22, 2026 | 13.20 | 13.55 | 13.15 | 13.15 | 13.15 | -0.75% | 7,414 |
| Jul 21, 2026 | 13.00 | 13.45 | 13.00 | 13.25 | 13.25 | 3.52% | 19,569 |
| Jul 20, 2026 | 12.85 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 2,557 |
| Jul 17, 2026 | 13.05 | 13.15 | 12.95 | 13.00 | 13.00 | -1.14% | 2,404 |
| Jul 16, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 0.38% | 441 |
| Jul 15, 2026 | 12.90 | 13.25 | 12.90 | 13.10 | 13.10 | 1.16% | 2,643 |
| Jul 14, 2026 | 12.95 | 13.05 | 12.95 | 12.95 | 12.95 | - | 1,579 |
| Jul 13, 2026 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | -0.77% | 2,769 |
| Jul 10, 2026 | 13.00 | 13.30 | 13.00 | 13.05 | 13.05 | -1.51% | 2,634 |
| Jul 9, 2026 | 13.05 | 13.25 | 12.95 | 13.25 | 13.25 | 1.92% | 3,780 |
| Jul 8, 2026 | 12.85 | 13.20 | 12.85 | 13.00 | 13.00 | - | 10,181 |
| Jul 7, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | -1.14% | 4,779 |
| Jul 6, 2026 | 13.10 | 13.20 | 12.85 | 13.15 | 13.15 | 0.77% | 5,112 |
| Jul 3, 2026 | 12.95 | 13.15 | 12.85 | 13.05 | 13.05 | 0.38% | 3,838 |
| Jul 2, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 0.39% | 5,310 |
| Jul 1, 2026 | 12.90 | 12.95 | 12.70 | 12.95 | 12.95 | 3.42% | 1,983 |
| Jun 30, 2026 | 12.50 | 13.00 | 12.35 | 12.90 | 12.52 | - | 8,571 |
| Jun 29, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.52 | -0.77% | 7,246 |
| Jun 26, 2026 | 12.50 | 13.05 | 12.50 | 13.00 | 12.62 | - | 10,028 |
| Jun 25, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.62 | 1.96% | 3,708 |
| Jun 24, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.38 | -1.92% | 3,564 |
| Jun 23, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.62 | -1.52% | 4,757 |
| Jun 22, 2026 | 12.95 | 13.25 | 12.75 | 13.20 | 12.81 | 2.33% | 11,163 |
| Jun 19, 2026 | 12.40 | 13.00 | 12.40 | 12.90 | 12.52 | 4.03% | 11,637 |
| Jun 18, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.04 | -1.59% | 320 |
| Jun 17, 2026 | 13.20 | 13.65 | 12.50 | 12.60 | 12.23 | 0.80% | 23,579 |
| Jun 16, 2026 | 12.95 | 12.95 | 12.25 | 12.50 | 12.13 | -3.47% | 6,506 |
| Jun 15, 2026 | 12.95 | 13.10 | 12.50 | 12.95 | 12.57 | 1.97% | 16,812 |