Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 4,386.00
-101.00 (-2.25%)
At close: Oct 9, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,487.00 | 4,487.00 | 4,487.00 | 4,444.00 | 4,444.00 | -0.54% | 1 |
| Oct 9, 2025 | 4,386.00 | 4,386.00 | 4,386.00 | 4,468.00 | 4,468.00 | -0.16% | 1 |
| Oct 8, 2025 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.27% | - |
| Oct 7, 2025 | 4,621.00 | 4,621.00 | 4,621.00 | 4,487.00 | 4,487.00 | -1.67% | 1 |
| Oct 6, 2025 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | -1.04% | - |
| Oct 3, 2025 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | 1.63% | - |
| Oct 2, 2025 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | 1.05% | - |
| Oct 1, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.97% | - |
| Sep 30, 2025 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | -2.43% | - |
| Sep 29, 2025 | 4,738.00 | 4,751.00 | 4,738.00 | 4,694.00 | 4,694.00 | -0.49% | 8 |
| Sep 26, 2025 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | 0.38% | - |
| Sep 25, 2025 | 4,729.00 | 4,729.00 | 4,713.00 | 4,699.00 | 4,699.00 | 0.62% | 2 |
| Sep 24, 2025 | 4,711.00 | 4,711.00 | 4,711.00 | 4,670.00 | 4,670.00 | 0.99% | 5 |
| Sep 23, 2025 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 0.22% | - |
| Sep 22, 2025 | 4,649.00 | 4,649.00 | 4,649.00 | 4,614.00 | 4,614.00 | 0.07% | 1 |
| Sep 19, 2025 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | -0.71% | - |
| Sep 18, 2025 | 4,678.00 | 4,678.00 | 4,678.00 | 4,644.00 | 4,644.00 | 0.26% | 1 |
| Sep 17, 2025 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 0.06% | - |
| Sep 16, 2025 | 4,629.00 | 4,629.00 | 4,629.00 | 4,629.00 | 4,629.00 | -1.45% | - |
| Sep 15, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,697.00 | 4,697.00 | 0.84% | 1 |
| Sep 12, 2025 | 4,647.00 | 4,692.00 | 4,647.00 | 4,658.00 | 4,658.00 | -0.36% | 2 |
| Sep 11, 2025 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0.97% | - |
| Sep 10, 2025 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.49% | - |
| Sep 9, 2025 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | -0.69% | - |
| Sep 8, 2025 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | 1.29% | - |
| Sep 5, 2025 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.48% | - |
| Sep 4, 2025 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | - | - |
| Sep 3, 2025 | 4,712.00 | 4,712.00 | 4,712.00 | 4,743.00 | 4,734.78 | 0.19% | 2 |
| Sep 2, 2025 | 4,785.00 | 4,785.00 | 4,781.00 | 4,734.00 | 4,725.80 | -1.09% | 5 |
| Sep 1, 2025 | 4,777.71 | 4,777.71 | 4,777.71 | 4,786.00 | 4,777.71 | -0.17% | - |
| Aug 29, 2025 | 4,785.69 | 4,785.69 | 4,785.69 | 4,794.00 | 4,785.69 | -1.18% | - |
| Aug 28, 2025 | 4,799.00 | 4,799.00 | 4,799.00 | 4,851.00 | 4,842.59 | -0.70% | 1 |
| Aug 27, 2025 | 4,876.53 | 4,876.53 | 4,876.53 | 4,885.00 | 4,876.53 | 0.49% | - |
| Aug 26, 2025 | 4,896.00 | 4,896.00 | 4,896.00 | 4,861.00 | 4,852.58 | -1.40% | 1 |
| Aug 25, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,930.00 | 4,921.46 | 1.27% | 8 |
| Aug 22, 2025 | 4,859.56 | 4,859.56 | 4,859.56 | 4,868.00 | 4,859.56 | 0.02% | - |
| Aug 21, 2025 | 4,858.57 | 4,858.57 | 4,858.57 | 4,867.00 | 4,858.57 | 0.56% | - |
| Aug 20, 2025 | 4,831.61 | 4,831.61 | 4,831.61 | 4,840.00 | 4,831.61 | 1.47% | - |
| Aug 19, 2025 | 4,761.73 | 4,761.73 | 4,761.73 | 4,770.00 | 4,761.73 | 1.36% | - |
| Aug 18, 2025 | 4,697.84 | 4,697.84 | 4,697.84 | 4,706.00 | 4,697.84 | -0.15% | - |
| Aug 14, 2025 | 4,683.00 | 4,689.00 | 4,683.00 | 4,713.00 | 4,704.83 | 1.38% | 4 |
| Aug 13, 2025 | 4,640.94 | 4,640.94 | 4,640.94 | 4,649.00 | 4,640.94 | -0.04% | - |
| Aug 12, 2025 | 4,642.94 | 4,642.94 | 4,642.94 | 4,651.00 | 4,642.94 | 0.02% | - |
| Aug 11, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,641.94 | 0.45% | 4 |
| Aug 8, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,629.00 | 4,620.98 | -3.10% | 1 |
| Aug 7, 2025 | 4,765.00 | 4,765.00 | 4,764.00 | 4,777.00 | 4,768.72 | 1.02% | 6 |
| Aug 6, 2025 | 4,712.00 | 4,712.00 | 4,700.00 | 4,729.00 | 4,720.80 | 0.98% | 6 |
| Aug 5, 2025 | 4,782.00 | 4,782.00 | 4,763.00 | 4,683.00 | 4,674.88 | 0.45% | 2 |
| Aug 4, 2025 | 4,653.92 | 4,653.92 | 4,653.92 | 4,662.00 | 4,653.92 | -0.72% | - |
| Aug 1, 2025 | 4,812.00 | 4,812.00 | 4,812.00 | 4,696.00 | 4,687.86 | -3.91% | 2 |