lastminute.com N.V. (SWX:LMN)
Switzerland
· Delayed Price · Currency is CHF 13.00
-0.10 (-0.76%)
At close: Mar 6, 2026
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.05 | 13.10 | 12.85 | 13.00 | 13.00 | -0.76% | 8,635 |
| Mar 5, 2026 | 13.45 | 13.70 | 13.00 | 13.10 | 13.10 | 0.77% | 11,833 |
| Mar 4, 2026 | 13.80 | 13.80 | 12.80 | 13.00 | 13.00 | 4.84% | 3,181 |
| Mar 3, 2026 | 12.90 | 13.00 | 12.25 | 12.40 | 12.40 | -4.62% | 33,907 |
| Mar 2, 2026 | 13.05 | 13.95 | 12.85 | 13.00 | 13.00 | -4.41% | 32,762 |
| Feb 27, 2026 | 13.65 | 13.85 | 13.40 | 13.60 | 13.60 | 1.49% | 18,585 |
| Feb 26, 2026 | 13.20 | 14.30 | 13.20 | 13.40 | 13.40 | -0.74% | 2,980 |
| Feb 25, 2026 | 13.80 | 13.80 | 13.25 | 13.50 | 13.50 | -3.23% | 14,559 |
| Feb 24, 2026 | 14.25 | 14.35 | 13.85 | 13.95 | 13.95 | -1.41% | 7,370 |
| Feb 23, 2026 | 14.20 | 14.25 | 13.80 | 14.15 | 14.15 | 1.07% | 5,238 |
| Feb 20, 2026 | 14.00 | 14.15 | 13.85 | 14.00 | 14.00 | 0.36% | 10,369 |
| Feb 19, 2026 | 14.10 | 14.10 | 13.80 | 13.95 | 13.95 | -1.76% | 13,464 |
| Feb 18, 2026 | 14.45 | 14.45 | 13.90 | 14.20 | 14.20 | -2.07% | 12,736 |
| Feb 17, 2026 | 15.30 | 15.30 | 14.50 | 14.50 | 14.50 | 0.35% | 1,814 |
| Feb 16, 2026 | 14.75 | 14.75 | 14.30 | 14.45 | 14.45 | -2.03% | 11,383 |
| Feb 13, 2026 | 15.40 | 15.40 | 14.65 | 14.75 | 14.75 | -4.53% | 7,589 |
| Feb 12, 2026 | 16.00 | 16.00 | 15.35 | 15.45 | 15.45 | -1.90% | 30,378 |
| Feb 11, 2026 | 15.60 | 15.80 | 15.10 | 15.75 | 15.75 | 1.61% | 19,336 |
| Feb 10, 2026 | 15.00 | 15.55 | 15.00 | 15.50 | 15.50 | 2.99% | 6,185 |
| Feb 9, 2026 | 15.00 | 15.75 | 15.00 | 15.05 | 15.05 | 1.35% | 36,713 |
| Feb 6, 2026 | 14.50 | 15.00 | 14.25 | 14.85 | 14.85 | 3.48% | 18,994 |
| Feb 5, 2026 | 14.45 | 14.50 | 14.25 | 14.35 | 14.35 | -0.69% | 4,878 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.25 | 14.45 | 14.45 | -1.03% | 11,643 |
| Feb 3, 2026 | 15.00 | 15.00 | 14.25 | 14.60 | 14.60 | 3.55% | 36,475 |
| Feb 2, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | -1.05% | 2,885 |
| Jan 30, 2026 | 14.30 | 14.30 | 14.00 | 14.25 | 14.25 | -0.35% | 5,343 |
| Jan 29, 2026 | 14.45 | 14.50 | 14.25 | 14.30 | 14.30 | -2.39% | 4,552 |
| Jan 28, 2026 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 1.74% | 3,022 |
| Jan 27, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.35% | 6,898 |
| Jan 26, 2026 | 14.50 | 15.00 | 14.40 | 14.45 | 14.45 | -3.67% | 7,415 |
| Jan 23, 2026 | 14.80 | 15.10 | 14.75 | 15.00 | 15.00 | 2.74% | 17,323 |
| Jan 22, 2026 | 14.75 | 14.75 | 14.45 | 14.60 | 14.60 | 1.39% | 13,137 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.05 | 14.40 | 14.40 | -0.35% | 11,055 |
| Jan 20, 2026 | 14.20 | 14.55 | 14.20 | 14.45 | 14.45 | 1.05% | 7,664 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.25 | 14.30 | 14.30 | -2.39% | 7,849 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.55 | 14.65 | 14.65 | -2.33% | 8,733 |
| Jan 15, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.69% | 20,475 |
| Jan 14, 2026 | 14.65 | 15.00 | 14.50 | 14.75 | 14.75 | 1.37% | 21,080 |
| Jan 13, 2026 | 14.45 | 14.55 | 14.05 | 14.55 | 14.55 | 0.34% | 21,565 |
| Jan 12, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | - | 59,644 |
| Jan 9, 2026 | 14.60 | 14.75 | 14.35 | 14.50 | 14.50 | 1.05% | 23,722 |
| Jan 8, 2026 | 14.20 | 14.70 | 14.00 | 14.35 | 14.35 | 0.70% | 30,040 |
| Jan 7, 2026 | 13.75 | 14.25 | 13.70 | 14.25 | 14.25 | 4.01% | 19,059 |
| Jan 6, 2026 | 13.10 | 13.70 | 13.00 | 13.70 | 13.70 | 5.38% | 30,271 |
| Jan 5, 2026 | 13.20 | 13.25 | 12.80 | 13.00 | 13.00 | - | 19,877 |
| Dec 30, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 20,224 |
| Dec 29, 2025 | 12.50 | 12.95 | 12.50 | 12.80 | 12.80 | 0.79% | 23,748 |
| Dec 23, 2025 | 12.60 | 12.95 | 12.60 | 12.70 | 12.70 | 0.79% | 17,226 |
| Dec 22, 2025 | 12.55 | 12.80 | 12.50 | 12.60 | 12.60 | - | 15,785 |
| Dec 19, 2025 | 12.80 | 12.80 | 12.55 | 12.60 | 12.60 | -1.56% | 17,606 |
| Dec 18, 2025 | 12.55 | 12.90 | 12.55 | 12.80 | 12.80 | 1.59% | 12,892 |
| Dec 17, 2025 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | - | 9,648 |
| Dec 16, 2025 | 12.60 | 12.85 | 12.50 | 12.60 | 12.60 | -0.40% | 41,096 |
| Dec 15, 2025 | 12.85 | 12.95 | 12.65 | 12.65 | 12.65 | 0.40% | 22,703 |
| Dec 12, 2025 | 13.15 | 13.15 | 12.55 | 12.60 | 12.60 | -2.33% | 37,497 |
| Dec 11, 2025 | 13.00 | 13.05 | 12.70 | 12.90 | 12.90 | 3.20% | 28,873 |
| Dec 10, 2025 | 12.55 | 13.00 | 12.50 | 12.50 | 12.50 | - | 42,507 |
| Dec 9, 2025 | 12.15 | 12.90 | 12.15 | 12.50 | 12.50 | 3.31% | 28,738 |
| Dec 8, 2025 | 12.15 | 12.30 | 12.05 | 12.10 | 12.10 | 1.26% | 19,260 |
| 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 |