lastminute.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.45	13.45	12.95	13.10	13.10	-4.38%	7,631
May 29, 2026	13.25	13.75	13.20	13.70	13.70	4.18%	14,608
May 28, 2026	12.85	13.25	12.75	13.15	13.15	2.73%	7,835
May 27, 2026	12.90	12.90	12.55	12.80	12.80	-0.78%	1,804
May 26, 2026	11.90	12.90	11.90	12.90	12.90	8.40%	15,499
May 22, 2026	12.10	12.10	11.90	11.90	11.90	-3.25%	9,542
May 21, 2026	12.30	12.40	12.10	12.30	12.30	0.41%	5,101
May 20, 2026	12.00	12.65	12.00	12.25	12.25	-1.61%	3,091
May 19, 2026	12.00	12.70	12.00	12.45	12.45	-0.40%	8,395
May 18, 2026	11.90	12.50	11.90	12.50	12.50	1.63%	1,093
May 15, 2026	12.10	12.30	12.05	12.30	12.30	1.23%	17,749
May 13, 2026	12.00	12.25	11.60	12.15	12.15	0.83%	11,077
May 12, 2026	12.35	12.40	12.00	12.05	12.05	-5.49%	5,154
May 11, 2026	12.70	12.80	12.40	12.75	12.75	0.79%	6,141
May 8, 2026	12.60	12.65	12.40	12.65	12.65	-1.56%	7,909
May 7, 2026	12.20	12.85	12.10	12.85	12.85	5.33%	9,987
May 6, 2026	11.35	12.45	11.35	12.20	12.20	8.44%	45,658
May 5, 2026	11.30	11.55	11.25	11.25	11.25	-0.88%	2,663
May 4, 2026	11.70	11.70	11.35	11.35	11.35	-3.81%	12,294
Apr 30, 2026	12.70	12.70	11.80	11.80	11.80	-0.42%	2,179
Apr 29, 2026	11.80	11.95	11.75	11.85	11.85	-0.84%	3,440
Apr 28, 2026	11.85	12.20	11.70	11.95	11.95	1.70%	5,629
Apr 27, 2026	12.00	12.00	11.65	11.75	11.75	-2.08%	6,062
Apr 24, 2026	11.80	12.00	11.80	12.00	12.00	-1.64%	2,673
Apr 23, 2026	12.05	12.30	11.80	12.20	12.20	0.41%	16,346
Apr 22, 2026	12.40	12.40	11.95	12.15	12.15	-2.80%	21,486
Apr 21, 2026	12.70	12.75	12.45	12.50	12.50	-3.10%	4,205
Apr 20, 2026	13.10	13.10	12.90	12.90	12.90	-1.15%	698
Apr 17, 2026	12.95	13.10	12.70	13.05	13.05	2.76%	11,495
Apr 16, 2026	12.45	12.80	12.45	12.70	12.70	0.79%	4,699
Apr 15, 2026	12.50	12.70	12.50	12.60	12.60	0.80%	7,137
Apr 14, 2026	12.30	12.90	12.20	12.50	12.50	3.31%	6,590
Apr 13, 2026	11.50	12.40	11.30	12.10	12.10	-1.63%	7,641
Apr 10, 2026	12.05	12.30	12.05	12.30	12.30	0.41%	17,360
Apr 9, 2026	12.30	12.45	12.10	12.25	12.25	-2.78%	11,505
Apr 8, 2026	11.90	12.85	11.90	12.60	12.60	8.15%	18,010
Apr 7, 2026	11.90	12.00	11.65	11.65	11.65	-2.10%	11,004
Apr 2, 2026	12.00	12.00	11.40	11.90	11.90	1.28%	11,635
Apr 1, 2026	11.70	11.80	11.30	11.75	11.75	3.98%	32,674
Mar 31, 2026	11.20	11.40	11.20	11.30	11.30	0.89%	4,247
Mar 30, 2026	11.00	11.35	11.00	11.20	11.20	0.90%	6,700
Mar 27, 2026	11.35	11.35	10.85	11.10	11.10	-3.06%	24,503
Mar 26, 2026	11.30	12.20	11.30	11.45	11.45	-0.43%	6,349
Mar 25, 2026	11.75	11.85	11.40	11.50	11.50	-1.71%	16,166
Mar 24, 2026	11.90	11.90	11.55	11.70	11.70	-1.27%	17,775
Mar 23, 2026	11.50	12.25	11.30	11.85	11.85	-2.87%	21,099
Mar 20, 2026	12.50	12.50	11.90	12.20	12.20	0.41%	29,298
Mar 19, 2026	12.00	12.15	11.75	12.15	12.15	-0.82%	21,164
Mar 18, 2026	12.25	12.40	12.05	12.25	12.25	-1.21%	13,529
Mar 17, 2026	12.35	12.70	12.25	12.40	12.40	0.40%	22,834