lastminute.com N.V. (0QT0.L) LSE
11.90
+0.31298(+2.70%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
11.90
+0.31298(+2.70%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 11.65 | 11.9 | 11.9 | 11.9 | 11.45 | 1,287 |
| April 01, 2026 | 11.63 | 11.59 | 11.59 | 11.65 | 11.3 | 7,178 |
| March 31, 2026 | 11.35 | 11.5 | 11.5 | 11.5 | 11.35 | 270 |
| March 30, 2026 | 11.95 | 11.2 | 11.2 | 11.95 | 11.15 | 2,172 |
| March 27, 2026 | 11.25 | 11.1 | 11.1 | 11.3 | 10.95 | 1,962 |
| March 26, 2026 | 11.5 | 11.45 | 11.45 | 11.5 | 11.45 | 10,675 |
| March 25, 2026 | 11.5 | 11.64 | 11.64 | 11.64 | 11.5 | 722 |
| March 24, 2026 | 11.35 | 11.62 | 11.62 | 11.7 | 11.35 | 7,189 |
| March 23, 2026 | 11.9 | 11.77 | 11.77 | 11.9 | 11.3 | 621 |
| March 20, 2026 | 12.45 | 12.2 | 12.2 | 12.45 | 11.55 | 1,881 |
| March 19, 2026 | 11.55 | 12.15 | 12.15 | 12.15 | 11.55 | 1,554 |
| March 18, 2026 | 12.2 | 12.25 | 12.25 | 12.25 | 12.1 | 1,960 |
| March 17, 2026 | 12.3 | 12.4 | 12.4 | 12.65 | 12.3 | 798 |
| March 16, 2026 | 12.7 | 12.46 | 12.46 | 12.7 | 12.1 | 157 |
| March 13, 2026 | 12.2 | 12.5 | 12.5 | 12.5 | 11.95 | 1,235 |
| March 12, 2026 | 12.4 | 12.05 | 12.05 | 12.4 | 11.9 | 41 |
| March 11, 2026 | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 2 |
| March 10, 2026 | 13.15 | 13.17 | 13.17 | 13.17 | 13.15 | 4,161 |
| March 09, 2026 | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 429 |
| March 06, 2026 | 13 | 13 | 13 | 13.2 | 13 | 176 |
| March 05, 2026 | 13.13 | 13.1 | 13.1 | 13.26 | 13.1 | 1,787 |
| March 04, 2026 | 13.7 | 13 | 13 | 13.7 | 12.85 | 327 |
| March 03, 2026 | 12.45 | 12.5 | 12.5 | 12.76 | 12.45 | 233 |
| March 02, 2026 | 13.5 | 13.35 | 13.35 | 13.5 | 13 | 575 |
| February 27, 2026 | 13.65 | 13.6 | 13.6 | 13.65 | 13.4 | 248 |
| February 26, 2026 | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 127 |
| February 25, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 100 |
| February 24, 2026 | 13.85 | 13.94 | 13.94 | 13.95 | 13.85 | 880 |
| February 23, 2026 | 13.97 | 13.95 | 13.95 | 13.97 | 13.95 | 542 |
| February 20, 2026 | 13.9 | 13.9 | 0 | 13.9 | 13.9 | 1 |
| February 19, 2026 | 14.25 | 14.1 | 0 | 14.25 | 14.1 | 2 |
| February 18, 2026 | 14.35 | 14.35 | 0 | 14.35 | 14.35 | 140 |
| February 16, 2026 | 15.3 | 14.25 | 0 | 15.3 | 14.25 | 1,602 |
| February 13, 2026 | 15.45 | 15 | 0 | 15.45 | 14.8 | 1,061 |
| February 12, 2026 | 15.7 | 15.7 | 0 | 15.7 | 15.7 | 2,130 |
| February 11, 2026 | 15.4 | 15.75 | 0 | 15.75 | 15.4 | 100 |
| February 10, 2026 | 15.1 | 15.5 | 0 | 15.5 | 15.1 | 600 |
| February 09, 2026 | 14.9 | 14.95 | 0 | 14.95 | 14.9 | 19 |
| February 06, 2026 | 14.75 | 14.8 | 0 | 14.8 | 14.75 | 2,500 |
| February 05, 2026 | 14.25 | 14.25 | 0 | 14.25 | 14.25 | 492 |
| February 04, 2026 | 14.7 | 14.45 | 0 | 14.7 | 14.33 | 1,754 |
| February 03, 2026 | 14.33 | 14.6 | 0 | 14.7 | 14.33 | 1,052 |
| February 02, 2026 | 14 | 14.1 | 0 | 14.1 | 14 | 3,583 |
| January 30, 2026 | 14 | 14.05 | 0 | 14.05 | 14 | 408 |
| January 29, 2026 | 14.3 | 14.25 | 0 | 14.3 | 14.25 | 700 |
| January 28, 2026 | 14.65 | 14.65 | 0 | 14.65 | 14.65 | 373 |
| January 27, 2026 | 14.4 | 14.4 | 0 | 14.5 | 14.4 | 108 |
| January 26, 2026 | 14.7 | 14.6 | 0 | 14.7 | 14.6 | 37 |
| January 23, 2026 | 15 | 15 | 0 | 15 | 15 | 25 |
| January 22, 2026 | 14.65 | 14.4 | 0 | 14.65 | 14.4 | 1,012 |
| January 21, 2026 | 14.15 | 14.15 | 0 | 14.15 | 14.15 | 122 |
| January 20, 2026 | 14.3 | 14.35 | 0 | 14.45 | 14.3 | 253 |
| January 19, 2026 | 14.4 | 14.35 | 0 | 14.4 | 14.35 | 106 |
| January 16, 2026 | 14.8 | 14.6 | 0 | 14.8 | 14.6 | 307 |
| January 14, 2026 | 14.6 | 14.6 | 0 | 14.9 | 14.6 | 1,213 |
| January 13, 2026 | 14.4 | 14.55 | 0 | 14.6 | 14.4 | 14,725 |
| January 12, 2026 | 14.88 | 14.5 | 0 | 14.88 | 14 | 1,428 |
| January 09, 2026 | 14.35 | 14.5 | 0 | 14.55 | 14.35 | 1,902 |
| January 08, 2026 | 14.15 | 14.2 | 0 | 14.2 | 14 | 48 |
| January 07, 2026 | 13.95 | 14 | 0 | 14 | 13.88 | 1,963 |