lastminute.com N.V. (SWX:LMN)
Switzerland
· Delayed Price · Currency is CHF 11.95
-0.20 (-1.65%)
At close: Dec 5, 2025
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -1.65% | 8,243 |
| Dec 4, 2025 | 12.10 | 12.20 | 11.85 | 12.15 | 12.15 | 1.67% | 23,096 |
| Dec 3, 2025 | 12.00 | 12.30 | 11.95 | 11.95 | 11.95 | -0.83% | 19,243 |
| Dec 2, 2025 | 12.20 | 12.20 | 11.90 | 12.05 | 12.05 | 0.42% | 4,436 |
| Dec 1, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | - | 11,826 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.00 | 12.00 | 12.00 | -2.44% | 42,601 |
| Nov 27, 2025 | 13.15 | 13.15 | 12.25 | 12.30 | 12.30 | 0.82% | 9,378 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | -0.81% | 7,227 |
| Nov 25, 2025 | 13.20 | 13.20 | 12.30 | 12.30 | 12.30 | -1.60% | 7,091 |
| Nov 24, 2025 | 13.45 | 13.45 | 12.50 | 12.50 | 12.50 | -4.58% | 3,855 |
| Nov 21, 2025 | 13.25 | 13.50 | 12.95 | 13.10 | 13.10 | -1.13% | 8,254 |
| Nov 20, 2025 | 13.60 | 13.80 | 13.25 | 13.25 | 13.25 | -3.99% | 2,618 |
| Nov 19, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -1.08% | 1,823 |
| Nov 18, 2025 | 13.90 | 13.95 | 13.75 | 13.95 | 13.95 | 0.36% | 2,017 |
| Nov 17, 2025 | 13.40 | 14.10 | 13.25 | 13.90 | 13.90 | 0.36% | 1,809 |
| Nov 14, 2025 | 14.00 | 14.05 | 13.80 | 13.85 | 13.85 | -1.42% | 8,649 |
| Nov 13, 2025 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -0.35% | 1,654 |
| Nov 12, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 2,855 |
| Nov 11, 2025 | 14.20 | 14.35 | 14.00 | 14.20 | 14.20 | 0.71% | 5,325 |
| Nov 10, 2025 | 14.30 | 14.45 | 14.00 | 14.10 | 14.10 | 0.36% | 6,114 |
| Nov 7, 2025 | 13.95 | 14.10 | 13.95 | 14.05 | 14.05 | 0.36% | 6,985 |
| Nov 6, 2025 | 14.20 | 14.35 | 14.00 | 14.00 | 14.00 | 6.87% | 8,939 |
| Nov 5, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 1,617 |
| Nov 4, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | 0.38% | 1,082 |
| Nov 3, 2025 | 12.95 | 13.35 | 12.95 | 13.10 | 13.10 | 1.16% | 3,701 |
| Oct 31, 2025 | 13.65 | 13.65 | 12.35 | 12.95 | 12.95 | -4.78% | 11,676 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.00 | 13.60 | 13.60 | 1.49% | 6,630 |
| Oct 29, 2025 | 13.90 | 14.05 | 13.30 | 13.40 | 13.40 | -4.29% | 7,473 |
| Oct 28, 2025 | 14.55 | 14.55 | 13.50 | 14.00 | 14.00 | -1.41% | 3,629 |
| Oct 27, 2025 | 13.40 | 14.40 | 13.05 | 14.20 | 14.20 | 4.41% | 8,734 |
| Oct 24, 2025 | 13.95 | 13.95 | 13.40 | 13.60 | 13.60 | 2.26% | 1,889 |
| Oct 23, 2025 | 14.25 | 14.25 | 13.00 | 13.30 | 13.30 | -6.34% | 5,587 |
| Oct 22, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -3.07% | 117 |
| Oct 21, 2025 | 14.75 | 14.75 | 14.25 | 14.65 | 14.65 | 2.81% | 3,608 |
| Oct 20, 2025 | 14.95 | 14.95 | 14.25 | 14.25 | 14.25 | -1.72% | 1,585 |
| Oct 17, 2025 | 14.35 | 14.55 | 14.20 | 14.50 | 14.50 | -0.68% | 1,612 |
| Oct 16, 2025 | 14.75 | 14.75 | 14.35 | 14.60 | 14.60 | 0.69% | 1,093 |
| Oct 15, 2025 | 14.90 | 14.90 | 14.25 | 14.50 | 14.50 | 1.05% | 3,495 |
| Oct 14, 2025 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | -0.69% | 228 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 0.35% | 820 |
| Oct 10, 2025 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | -1.03% | 2,198 |
| Oct 9, 2025 | 14.70 | 14.90 | 14.50 | 14.55 | 14.55 | -1.02% | 1,718 |
| Oct 8, 2025 | 14.25 | 15.05 | 14.25 | 14.70 | 14.70 | 1.38% | 9,655 |
| Oct 7, 2025 | 14.85 | 14.95 | 14.35 | 14.50 | 14.50 | -2.36% | 4,620 |
| Oct 6, 2025 | 14.90 | 15.25 | 14.85 | 14.85 | 14.85 | -3.57% | 2,188 |
| Oct 3, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.33% | 1,411 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.65% | 1,423 |
| Oct 1, 2025 | 15.00 | 15.50 | 15.00 | 15.45 | 15.45 | -0.32% | 2,083 |
| Sep 30, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 2.65% | 2,659 |
| Sep 29, 2025 | 14.85 | 15.35 | 14.85 | 15.10 | 15.10 | -1.95% | 3,710 |
| Sep 26, 2025 | 15.05 | 15.40 | 14.80 | 15.40 | 15.40 | 2.33% | 3,314 |
| Sep 25, 2025 | 15.10 | 15.45 | 15.00 | 15.05 | 15.05 | -0.99% | 2,457 |
| Sep 24, 2025 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | -1.30% | 3,171 |
| Sep 23, 2025 | 15.45 | 15.50 | 15.25 | 15.40 | 15.40 | -3.75% | 2,297 |
| Sep 22, 2025 | 16.10 | 16.25 | 15.85 | 16.00 | 16.00 | -0.93% | 20,954 |
| Sep 19, 2025 | 15.45 | 16.15 | 15.45 | 16.15 | 16.15 | 5.56% | 8,623 |
| Sep 18, 2025 | 15.70 | 15.85 | 15.20 | 15.30 | 15.30 | -1.92% | 11,001 |
| Sep 17, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 2.97% | 1,231 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.05 | 15.15 | 15.15 | 0.66% | 1,197 |
| Sep 15, 2025 | 15.00 | 15.50 | 15.00 | 15.05 | 15.05 | 0.33% | 2,839 |
| Sep 12, 2025 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | - | 2,060 |
| Sep 11, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -0.99% | 2,727 |
| Sep 10, 2025 | 15.00 | 15.40 | 15.00 | 15.15 | 15.15 | 0.33% | 1,953 |
| Sep 9, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 4,239 |
| Sep 8, 2025 | 14.95 | 15.45 | 14.95 | 15.30 | 15.30 | 1.32% | 2,394 |
| Sep 5, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -1.63% | 1,845 |
| Sep 4, 2025 | 15.20 | 15.80 | 15.20 | 15.35 | 15.35 | -0.97% | 2,675 |
| Sep 3, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | -0.96% | 1,786 |
| Sep 2, 2025 | 15.55 | 15.70 | 15.25 | 15.65 | 15.65 | 0.97% | 3,204 |
| Sep 1, 2025 | 16.40 | 16.40 | 15.20 | 15.50 | 15.50 | -1.59% | 3,149 |
| Aug 29, 2025 | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | 4.30% | 1,936 |
| Aug 28, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 1.00% | 1,166 |
| Aug 27, 2025 | 15.55 | 15.55 | 14.95 | 14.95 | 14.95 | -4.78% | 6,343 |
| Aug 26, 2025 | 15.00 | 15.75 | 15.00 | 15.70 | 15.70 | 4.67% | 15,101 |
| Aug 25, 2025 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | -3.54% | 17,037 |
| Aug 22, 2025 | 16.00 | 16.00 | 15.50 | 15.55 | 15.55 | -2.81% | 9,214 |
| Aug 21, 2025 | 15.95 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 13,324 |
| Aug 20, 2025 | 15.55 | 16.00 | 15.55 | 15.95 | 15.95 | -0.31% | 3,463 |
| Aug 19, 2025 | 15.75 | 16.00 | 15.60 | 16.00 | 16.00 | 0.95% | 5,839 |
| Aug 18, 2025 | 16.05 | 16.05 | 15.80 | 15.85 | 15.85 | 0.96% | 1,269 |
| Aug 15, 2025 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | -1.88% | 3,996 |
| Aug 14, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 3,027 |
| Aug 13, 2025 | 16.05 | 16.05 | 15.80 | 15.80 | 15.80 | -1.25% | 1,226 |
| Aug 12, 2025 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | -1.23% | 2,051 |
| Aug 11, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.22% | 3,554 |
| Aug 8, 2025 | 16.20 | 16.65 | 16.20 | 16.40 | 16.40 | -2.38% | 15,105 |
| Aug 7, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 2.75% | 7,740 |
| Aug 6, 2025 | 15.40 | 16.45 | 15.40 | 16.35 | 16.35 | 4.14% | 10,800 |
| Aug 5, 2025 | 15.65 | 15.75 | 15.50 | 15.70 | 15.70 | -0.63% | 7,768 |
| Aug 4, 2025 | 15.80 | 16.25 | 15.70 | 15.80 | 15.80 | -2.77% | 22,689 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | 0.31% | 5,947 |
| Jul 30, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | -0.31% | 5,221 |
| Jul 29, 2025 | 15.85 | 16.30 | 15.85 | 16.25 | 16.25 | -0.61% | 14,698 |
| Jul 28, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 3,308 |
| Jul 25, 2025 | 16.35 | 16.35 | 16.00 | 16.35 | 16.35 | 0.62% | 6,836 |
| Jul 24, 2025 | 16.25 | 16.40 | 16.10 | 16.25 | 16.25 | 1.56% | 8,654 |
| Jul 23, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 0.63% | 11,580 |
| Jul 22, 2025 | 16.05 | 16.05 | 15.70 | 15.90 | 15.90 | -0.93% | 1,747 |
| Jul 21, 2025 | 14.70 | 16.05 | 14.70 | 16.05 | 16.05 | 7.00% | 14,702 |
| Jul 18, 2025 | 15.55 | 15.55 | 14.90 | 15.00 | 15.00 | - | 19,745 |