Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.200	16.650	16.200	16.400	15.920	15,105
2025-08-07	16.000	16.800	16.000	16.800	16.308	7,740
2025-08-06	15.400	16.450	15.400	16.350	15.871	10,800
2025-08-05	15.650	15.750	15.500	15.700	15.240	7,768
2025-08-04	15.800	16.250	15.700	15.800	15.338	22,689
2025-07-31	16.300	16.300	16.250	16.250	15.774	5,947
2025-07-30	16.200	16.200	16.000	16.200	15.726	5,221
2025-07-29	15.850	16.300	15.850	16.250	15.774	14,698
2025-07-28	16.300	16.350	16.300	16.350	15.871	3,308
2025-07-25	16.350	16.350	16.000	16.350	15.871	6,836
2025-07-24	16.250	16.400	16.100	16.250	15.774	8,654
2025-07-23	15.600	16.000	15.600	16.000	15.532	11,580
2025-07-22	16.050	16.050	15.700	15.900	15.435	1,747
2025-07-21	14.700	16.050	14.700	16.050	15.580	14,702
2025-07-18	15.550	15.550	14.900	15.000	14.561	19,745
2025-07-17	15.200	15.450	14.700	15.000	14.561	34,535
2025-07-16	15.750	15.750	14.650	14.650	14.221	5,804
2025-07-15	15.800	15.800	15.400	15.450	14.998	2,538
2025-07-14	15.000	15.850	15.000	15.850	15.386	1,543
2025-07-11	15.550	15.900	15.200	15.900	15.435	5,243
2025-07-10	15.500	16.050	15.250	16.050	15.580	3,197
2025-07-09	15.600	16.000	15.500	15.800	15.338	5,646
2025-07-08	15.950	16.150	15.600	15.900	15.435	2,664
2025-07-07	15.450	16.350	15.400	16.050	15.580	2,171
2025-07-04	15.900	15.900	15.400	15.650	15.192	11,558
2025-07-03	16.100	16.100	16.100	16.100	15.629	753
2025-07-02	16.500	17.000	16.400	16.800	16.308	2,391
2025-07-01	16.450	17.050	16.000	16.900	16.034	8,360
2025-06-30	16.050	16.500	15.900	16.200	15.370	8,656
2025-06-27	15.900	16.200	15.600	15.950	15.132	4,211
2025-06-26	15.600	16.000	15.600	16.000	15.180	3,627
2025-06-25	16.000	16.500	16.000	16.500	15.654	5,281
2025-06-24	15.800	15.950	15.500	15.500	14.706	2,213
2025-06-23	15.600	15.700	15.500	15.700	14.895	1,944
2025-06-20	16.000	16.000	15.550	15.600	14.800	3,343
2025-06-19	15.700	15.950	15.600	15.750	14.943	14,254
2025-06-18	16.500	16.500	15.750	15.750	14.943	735
2025-06-17	15.950	15.950	15.700	15.950	15.132	1,646
2025-06-16	16.000	16.000	15.550	15.700	14.895	4,871
2025-06-13	16.150	16.150	15.000	16.000	15.180	7,852
2025-06-12	16.600	16.600	16.200	16.450	15.607	2,492
2025-06-11	16.800	16.950	16.350	16.950	16.081	19,914
2025-06-10	16.500	16.750	16.250	16.650	15.797	5,613
2025-06-06	16.950	17.000	16.700	16.750	15.891	15,878
2025-06-05	16.800	17.000	16.300	16.350	15.512	4,010
2025-06-04	16.650	17.100	16.650	16.650	15.797	6,505
2025-06-03	17.100	17.100	16.550	16.850	15.986	4,175
2025-06-02	16.400	17.100	16.400	16.950	16.081	6,464
2025-05-30	15.700	16.300	15.700	16.300	15.465	7,196
2025-05-28	15.750	16.000	15.100	16.000	15.180	2,929
2025-05-27	15.700	15.700	15.500	15.700	14.895	4,605
2025-05-26	14.850	15.500	14.850	15.500	14.706	12,583
2025-05-23	15.300	15.400	14.850	15.300	14.516	5,289
2025-05-22	14.950	15.550	14.200	15.550	14.753	6,195
2025-05-21	15.400	15.500	14.950	14.950	14.184	6,880
2025-05-20	15.000	15.500	14.950	15.450	14.658	11,928
2025-05-19	15.350	15.450	15.000	15.200	14.421	5,660
2025-05-16	15.000	15.400	15.000	15.350	14.563	17,198
2025-05-15	14.300	15.350	14.250	15.050	14.279	22,526
2025-05-14	13.800	13.800	13.700	13.800	13.093	2,722

← NewerPage 6 of 21 · 1,257 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.