lastminute.com N.V. (SWX:LMN)
Switzerland · Delayed Price · Currency is CHF 9.50
+0.32 (3.49%)
Oct 22, 2026, 5:30 PM CEST
lastminute.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.46 | 9.50 | 9.30 | 9.50 | 9.50 | 3.49% | 3,442 |
| Oct 21, 2026 | 9.28 | 9.40 | 9.18 | 9.18 | 9.18 | - | 5,942 |
| Oct 20, 2026 | 9.34 | 9.34 | 8.92 | 9.18 | 9.18 | - | 5,560 |
| Oct 19, 2026 | 9.06 | 9.18 | 8.90 | 9.18 | 9.18 | 1.32% | 7,816 |
| Oct 16, 2026 | 9.30 | 9.40 | 9.06 | 9.06 | 9.06 | -1.52% | 8,578 |
| Oct 15, 2026 | 9.06 | 9.30 | 9.06 | 9.20 | 9.20 | 1.55% | 12,112 |
| Oct 14, 2026 | 9.06 | 9.28 | 9.06 | 9.06 | 9.06 | 0.67% | 7,885 |
| Oct 13, 2026 | 9.00 | 9.06 | 8.88 | 9.00 | 9.00 | -0.44% | 9,856 |
| Oct 12, 2026 | 9.20 | 9.22 | 9.00 | 9.04 | 9.04 | -1.74% | 9,257 |
| Oct 9, 2026 | 9.14 | 9.20 | 9.12 | 9.20 | 9.20 | 1.10% | 1,213 |
| Oct 8, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -1.52% | 3,657 |
| Oct 7, 2026 | 9.62 | 9.62 | 9.24 | 9.24 | 9.24 | -4.74% | 8,116 |
| Oct 6, 2026 | 9.48 | 9.70 | 9.28 | 9.70 | 9.70 | 5.66% | 6,147 |
| Oct 5, 2026 | 9.26 | 9.50 | 9.10 | 9.18 | 9.18 | -0.65% | 22,705 |
| Oct 2, 2026 | 9.34 | 9.54 | 9.24 | 9.24 | 9.24 | -0.65% | 6,269 |
| 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 |