lastminute.com N.V. (SWX:LMN)
Switzerland
· Delayed Price · Currency is CHF 11.95
+0.20 (1.70%)
Apr 28, 2026, 5:36 PM CET
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 12.90 | 12.90 | 11.90 | 12.35 | 12.35 | -1.20% | 37,016 |
| Mar 13, 2026 | 12.00 | 12.50 | 11.95 | 12.50 | 12.50 | 2.46% | 34,296 |
| Mar 12, 2026 | 12.45 | 12.85 | 11.70 | 12.20 | 12.20 | -3.17% | 57,614 |
| Mar 11, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -3.08% | 17,359 |
| Mar 10, 2026 | 12.90 | 13.30 | 12.75 | 13.00 | 13.00 | 1.96% | 22,504 |
| Mar 9, 2026 | 12.90 | 12.90 | 12.45 | 12.75 | 12.75 | -1.92% | 15,447 |
| 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 |