Lastminute.com NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.650	13.650	12.350	12.950	12.571	11,676
2025-10-30	13.600	13.600	13.000	13.600	13.202	6,630
2025-10-29	13.900	14.050	13.300	13.400	13.008	7,473
2025-10-28	14.550	14.550	13.500	14.000	13.590	3,629
2025-10-27	13.400	14.400	13.050	14.200	13.784	8,734
2025-10-24	13.950	13.950	13.400	13.600	13.202	1,889
2025-10-23	14.250	14.250	13.000	13.300	12.911	5,587
2025-10-22	14.250	14.250	14.200	14.200	13.784	117
2025-10-21	14.750	14.750	14.250	14.650	14.221	3,608
2025-10-20	14.950	14.950	14.250	14.250	13.833	1,585
2025-10-17	14.350	14.550	14.200	14.500	14.076	1,612
2025-10-16	14.750	14.750	14.350	14.600	14.173	1,093
2025-10-15	14.900	14.900	14.250	14.500	14.076	3,495
2025-10-14	14.200	14.350	14.200	14.350	13.930	228
2025-10-13	14.700	14.700	14.450	14.450	14.027	820
2025-10-10	14.400	14.550	14.300	14.400	13.979	2,198
2025-10-09	14.700	14.900	14.500	14.550	14.124	1,718
2025-10-08	14.250	15.050	14.250	14.700	14.270	9,655
2025-10-07	14.850	14.950	14.350	14.500	14.076	4,620
2025-10-06	14.900	15.250	14.850	14.850	14.415	2,188
2025-10-03	15.300	15.400	15.300	15.400	14.949	1,411
2025-10-02	15.500	15.500	15.000	15.350	14.901	1,423
2025-10-01	15.000	15.500	15.000	15.450	14.998	2,083
2025-09-30	15.200	15.500	15.200	15.500	15.046	2,659
2025-09-29	14.850	15.350	14.850	15.100	14.658	3,710
2025-09-26	15.050	15.400	14.800	15.400	14.949	3,314
2025-09-25	15.100	15.450	15.000	15.050	14.610	2,457
2025-09-24	15.300	15.300	15.150	15.200	14.755	3,171
2025-09-23	15.450	15.500	15.250	15.400	14.949	2,297
2025-09-22	16.100	16.250	15.850	16.000	15.532	20,954
2025-09-19	15.450	16.150	15.450	16.150	15.677	8,623
2025-09-18	15.700	15.850	15.200	15.300	14.852	11,001
2025-09-17	15.300	15.600	15.300	15.600	15.143	1,231
2025-09-16	15.400	15.400	15.050	15.150	14.707	1,197
2025-09-15	15.000	15.500	15.000	15.050	14.610	2,839
2025-09-12	15.200	15.500	15.000	15.000	14.561	2,060
2025-09-11	15.350	15.350	15.000	15.000	14.561	2,727
2025-09-10	15.000	15.400	15.000	15.150	14.707	1,953
2025-09-09	15.300	15.300	15.100	15.100	14.658	4,239
2025-09-08	14.950	15.450	14.950	15.300	14.852	2,394
2025-09-05	15.300	15.400	15.100	15.100	14.658	1,845
2025-09-04	15.200	15.800	15.200	15.350	14.901	2,675
2025-09-03	15.400	15.600	15.400	15.500	15.046	1,786
2025-09-02	15.550	15.700	15.250	15.650	15.192	3,204
2025-09-01	16.400	16.400	15.200	15.500	15.046	3,149
2025-08-29	15.050	15.750	15.050	15.750	15.289	1,936
2025-08-28	15.500	15.500	15.100	15.100	14.658	1,166
2025-08-27	15.550	15.550	14.950	14.950	14.512	6,343
2025-08-26	15.000	15.750	15.000	15.700	15.240	15,101
2025-08-25	15.550	15.550	15.000	15.000	14.561	17,037
2025-08-22	16.000	16.000	15.500	15.550	15.095	9,214
2025-08-21	15.950	16.000	15.800	16.000	15.532	13,324
2025-08-20	15.550	16.000	15.550	15.950	15.483	3,463
2025-08-19	15.750	16.000	15.600	16.000	15.532	5,839
2025-08-18	16.050	16.050	15.800	15.850	15.386	1,269
2025-08-15	15.500	15.750	15.500	15.700	15.240	3,996
2025-08-14	15.800	16.000	15.800	16.000	15.532	3,027
2025-08-13	16.050	16.050	15.800	15.800	15.338	1,226
2025-08-12	16.150	16.150	15.950	16.000	15.532	2,051
2025-08-11	16.300	16.300	16.000	16.200	15.726	3,554

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3776 EUR
2025-07-02	0.3828 EUR
2024-06-26	0.3723 EUR

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.