Lastminute.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.300	9.400	9.060	9.060	9.060	8,578
2026-10-15	9.060	9.300	9.060	9.200	9.200	12,112
2026-10-14	9.060	9.280	9.060	9.060	9.060	7,885
2026-10-13	9.000	9.060	8.880	9.000	9.000	9,856
2026-10-12	9.200	9.220	9.000	9.040	9.040	9,257
2026-10-09	9.140	9.200	9.120	9.200	9.200	1,213
2026-10-08	9.260	9.260	9.100	9.100	9.100	3,657
2026-10-07	9.620	9.620	9.240	9.240	9.240	8,116
2026-10-06	9.480	9.700	9.280	9.700	9.700	6,147
2026-10-05	9.260	9.500	9.100	9.180	9.180	22,705
2026-10-02	9.340	9.540	9.240	9.240	9.240	6,269
2026-10-01	9.860	9.860	9.280	9.300	9.300	5,937
2026-09-30	9.900	9.900	9.420	9.420	9.420	13,664
2026-09-29	9.420	9.900	9.200	9.900	9.900	6,850
2026-09-28	9.900	9.900	9.260	9.320	9.320	4,353
2026-09-25	9.300	9.900	9.200	9.900	9.900	15,191
2026-09-24	9.880	9.880	9.300	9.300	9.300	6,626
2026-09-23	9.780	9.860	9.500	9.860	9.860	3,123
2026-09-22	9.700	9.800	9.600	9.620	9.620	11,157
2026-09-21	9.600	9.620	9.420	9.600	9.600	2,807
2026-09-18	9.780	9.780	9.420	9.560	9.560	10,117
2026-09-17	10.150	10.150	9.620	9.700	9.700	12,341
2026-09-16	9.700	10.100	9.440	10.100	10.100	2,686
2026-09-15	9.560	9.640	9.340	9.560	9.560	9,442
2026-09-14	10.200	10.200	9.500	9.500	9.500	11,477
2026-09-11	9.900	10.050	9.900	9.960	9.960	3,727
2026-09-10	9.900	9.920	9.660	9.660	9.660	11,726
2026-09-09	10.500	10.500	9.820	9.860	9.860	19,239
2026-09-08	10.350	10.400	9.940	10.000	10.000	21,468
2026-09-07	11.000	11.150	10.200	10.300	10.300	20,920
2026-09-04	11.200	11.400	10.900	11.150	11.150	10,921
2026-09-03	11.550	11.800	11.000	11.200	11.200	11,735
2026-09-02	11.950	11.950	11.550	11.550	11.550	5,730
2026-09-01	12.000	12.100	11.900	11.950	11.950	3,409
2026-08-31	12.000	12.100	11.750	12.000	12.000	2,921
2026-08-28	12.000	12.000	11.750	12.000	12.000	2,494
2026-08-27	12.000	12.000	11.900	11.950	11.950	2,272
2026-08-26	11.750	12.000	11.750	11.950	11.950	4,049
2026-08-25	11.800	12.000	11.800	12.000	12.000	2,120
2026-08-24	12.000	12.000	11.700	11.750	11.750	10,448
2026-08-21	11.900	12.300	11.800	12.200	12.200	9,341
2026-08-20	12.150	12.350	11.950	11.950	11.950	4,298
2026-08-19	12.000	12.300	11.950	12.300	12.300	3,631
2026-08-18	12.100	12.400	12.100	12.400	12.400	1,126
2026-08-17	12.100	12.350	12.050	12.350	12.350	3,032
2026-08-14	12.150	12.400	12.100	12.300	12.300	6,645
2026-08-13	12.300	12.400	12.100	12.300	12.300	3,229
2026-08-12	12.300	12.400	12.300	12.400	12.400	4,785
2026-08-11	12.300	12.800	12.300	12.500	12.500	9,790
2026-08-10	12.700	12.700	12.300	12.500	12.500	7,441
2026-08-07	12.150	12.400	12.000	12.300	12.300	11,256
2026-08-06	12.600	12.600	12.000	12.150	12.150	16,142
2026-08-05	13.500	13.500	12.550	12.600	12.600	11,761
2026-08-04	13.750	13.750	12.600	13.500	13.500	3,556
2026-08-03	13.200	13.200	12.650	12.650	12.650	7,057
2026-07-31	13.100	13.900	13.000	13.050	13.050	13,625
2026-07-30	13.000	13.500	12.700	13.500	13.500	28,217
2026-07-29	13.400	13.850	13.400	13.800	13.800	5,807
2026-07-28	13.350	13.650	13.200	13.650	13.650	4,393
2026-07-27	13.050	13.250	13.050	13.100	13.100	723

Page 1 of 5 · 249 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.