Booking Holdings Inc. (BIT:1BKNG)
Italy flag Italy · Delayed Price · Currency is EUR
4,644.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,611.004,611.004,611.004,611.004,611.00-0.71%-
Sep 18, 20254,678.004,678.004,678.004,644.004,644.000.26%1
Sep 17, 20254,632.004,632.004,632.004,632.004,632.000.06%-
Sep 16, 20254,629.004,629.004,629.004,629.004,629.00-1.45%-
Sep 15, 20254,700.004,700.004,700.004,697.004,697.000.84%1
Sep 12, 20254,647.004,692.004,647.004,658.004,658.00-0.36%2
Sep 11, 20254,675.004,675.004,675.004,675.004,675.000.97%-
Sep 10, 20254,630.004,630.004,630.004,630.004,630.00-2.49%-
Sep 9, 20254,748.004,748.004,748.004,748.004,748.00-0.69%-
Sep 8, 20254,781.004,781.004,781.004,781.004,781.001.29%-
Sep 5, 20254,720.004,720.004,720.004,720.004,720.00-0.48%-
Sep 4, 20254,743.004,743.004,743.004,743.004,743.00--
Sep 3, 20254,712.004,712.004,712.004,743.004,734.780.19%2
Sep 2, 20254,785.004,785.004,781.004,734.004,725.80-1.09%5
Sep 1, 20254,777.714,777.714,777.714,786.004,777.71-0.17%-
Aug 29, 20254,785.694,785.694,785.694,794.004,785.69-1.18%-
Aug 28, 20254,799.004,799.004,799.004,851.004,842.59-0.70%1
Aug 27, 20254,876.534,876.534,876.534,885.004,876.530.49%-
Aug 26, 20254,896.004,896.004,896.004,861.004,852.58-1.40%1
Aug 25, 20254,800.004,800.004,800.004,930.004,921.461.27%8
Aug 22, 20254,859.564,859.564,859.564,868.004,859.560.02%-
Aug 21, 20254,858.574,858.574,858.574,867.004,858.570.56%-
Aug 20, 20254,831.614,831.614,831.614,840.004,831.611.47%-
Aug 19, 20254,761.734,761.734,761.734,770.004,761.731.36%-
Aug 18, 20254,697.844,697.844,697.844,706.004,697.84-0.15%-
Aug 14, 20254,683.004,689.004,683.004,713.004,704.831.38%4
Aug 13, 20254,640.944,640.944,640.944,649.004,640.94-0.04%-
Aug 12, 20254,642.944,642.944,642.944,651.004,642.940.02%-
Aug 11, 20254,650.004,650.004,650.004,650.004,641.940.45%4
Aug 8, 20254,680.004,680.004,680.004,629.004,620.98-3.10%1
Aug 7, 20254,765.004,765.004,764.004,777.004,768.721.02%6
Aug 6, 20254,712.004,712.004,700.004,729.004,720.800.98%6
Aug 5, 20254,782.004,782.004,763.004,683.004,674.880.45%2
Aug 4, 20254,653.924,653.924,653.924,662.004,653.92-0.72%-
Aug 1, 20254,812.004,812.004,812.004,696.004,687.86-3.91%2
Jul 31, 20254,878.534,878.534,878.534,887.004,878.53-0.67%-
Jul 30, 20254,851.004,851.004,851.004,920.004,911.470.92%1
Jul 29, 20254,866.554,866.554,866.554,875.004,866.551.08%-
Jul 28, 20254,814.644,814.644,814.644,823.004,814.640.10%-
Jul 25, 20254,809.654,809.654,809.654,818.004,809.65-0.88%-
Jul 24, 20254,858.004,858.004,858.004,861.004,852.58-0.47%2
Jul 23, 20254,917.004,917.004,917.004,884.004,875.540.31%4
Jul 22, 20254,860.564,860.564,860.564,869.004,860.560.14%-
Jul 21, 20254,853.574,853.574,853.574,862.004,853.57-0.88%-
Jul 18, 20254,896.504,896.504,896.504,905.004,896.500.18%-
Jul 17, 20254,887.514,887.514,887.514,896.004,887.511.20%-
Jul 16, 20254,829.624,829.624,829.624,838.004,829.62-1.43%-
Jul 15, 20254,899.494,899.494,899.494,908.004,899.49-0.32%-
Jul 14, 20254,915.474,915.474,915.474,924.004,915.471.42%-
Jul 11, 20254,849.004,849.004,849.004,855.004,846.59-0.98%1