Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 3,641.00
+41.00 (1.14%)
Last updated: Feb 10, 2026, 5:21 PM CET
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3,574.00 | 3,588.00 | 3,574.00 | 3,584.00 | 3,584.00 | -1.57% | 2 |
| Feb 10, 2026 | 3,533.00 | 3,649.00 | 3,532.00 | 3,641.00 | 3,641.00 | 1.14% | 14 |
| Feb 9, 2026 | 3,752.00 | 3,752.00 | 3,586.00 | 3,600.00 | 3,600.00 | -3.92% | 2 |
| Feb 6, 2026 | 3,817.00 | 3,817.00 | 3,750.00 | 3,747.00 | 3,747.00 | -2.55% | 3 |
| Feb 5, 2026 | 3,950.00 | 3,950.00 | 3,824.00 | 3,845.00 | 3,845.00 | -1.28% | 3 |
| Feb 4, 2026 | 3,921.00 | 3,921.00 | 3,777.00 | 3,895.00 | 3,895.00 | -3.83% | 12 |
| Feb 3, 2026 | 4,288.00 | 4,288.00 | 4,170.00 | 4,050.00 | 4,050.00 | -6.44% | 4 |
| Feb 2, 2026 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | 2.68% | - |
| Jan 30, 2026 | 4,243.00 | 4,243.00 | 4,239.00 | 4,216.00 | 4,216.00 | -1.29% | 6 |
| Jan 29, 2026 | 4,219.00 | 4,276.00 | 4,189.00 | 4,271.00 | 4,271.00 | -0.42% | 6 |
| Jan 28, 2026 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | -0.14% | - |
| Jan 27, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | -0.46% | - |
| Jan 26, 2026 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | -0.58% | - |
| Jan 23, 2026 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.36% | - |
| Jan 22, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1.22% | - |
| Jan 21, 2026 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | 1.90% | - |
| Jan 20, 2026 | 4,350.00 | 4,350.00 | 4,291.00 | 4,266.00 | 4,266.00 | -1.82% | 8 |
| Jan 19, 2026 | 4,395.00 | 4,395.00 | 4,271.00 | 4,345.00 | 4,345.00 | -2.82% | 5 |
| Jan 16, 2026 | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | -0.04% | - |
| Jan 15, 2026 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 0.58% | - |
| Jan 14, 2026 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | -3.09% | - |
| Jan 13, 2026 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | -0.97% | - |
| Jan 12, 2026 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | -1.00% | - |
| Jan 9, 2026 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 0.91% | - |
| Jan 8, 2026 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | -0.54% | - |
| Jan 7, 2026 | 4,613.00 | 4,613.00 | 4,613.00 | 4,664.00 | 4,664.00 | 2.80% | 1 |
| Jan 6, 2026 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | -1.54% | - |
| Jan 5, 2026 | 4,629.00 | 4,629.00 | 4,629.00 | 4,608.00 | 4,608.00 | 2.49% | 1 |
| Jan 2, 2026 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | -2.81% | - |
| Dec 30, 2025 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 0.39% | - |
| Dec 29, 2025 | 4,606.00 | 4,606.00 | 4,606.00 | 4,608.00 | 4,608.00 | 0.30% | 5 |
| Dec 23, 2025 | 4,611.00 | 4,611.00 | 4,611.00 | 4,594.00 | 4,594.00 | -0.54% | 1 |
| Dec 22, 2025 | 4,603.00 | 4,641.00 | 4,602.00 | 4,619.00 | 4,619.00 | 0.24% | 4 |
| Dec 19, 2025 | 4,544.00 | 4,544.00 | 4,544.00 | 4,608.00 | 4,608.00 | 0.13% | 3 |
| Dec 18, 2025 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 0.15% | - |
| Dec 17, 2025 | 4,650.00 | 4,650.00 | 4,640.00 | 4,595.00 | 4,595.00 | -1.42% | 3 |
| Dec 16, 2025 | 4,652.00 | 4,672.00 | 4,652.00 | 4,661.00 | 4,661.00 | 0.84% | 5 |
| Dec 15, 2025 | 4,578.00 | 4,578.00 | 4,578.00 | 4,622.00 | 4,622.00 | 1.34% | 1 |
| Dec 12, 2025 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | 0.73% | - |
| Dec 11, 2025 | 4,550.00 | 4,550.00 | 4,550.00 | 4,528.00 | 4,528.00 | 1.12% | 1 |
| Dec 10, 2025 | 4,359.00 | 4,359.00 | 4,359.00 | 4,478.00 | 4,478.00 | 1.27% | 8 |
| Dec 9, 2025 | 4,459.00 | 4,459.00 | 4,344.00 | 4,422.00 | 4,422.00 | -0.38% | 11 |
| Dec 8, 2025 | 4,505.00 | 4,505.00 | 4,505.00 | 4,439.00 | 4,439.00 | 0.57% | 1 |
| Dec 5, 2025 | 4,326.00 | 4,417.00 | 4,326.00 | 4,414.00 | 4,414.00 | 12.23% | 3 |
| Dec 4, 2025 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | -10.12% | - |
| Dec 3, 2025 | 4,417.00 | 4,417.00 | 4,365.00 | 4,376.00 | 4,376.00 | 0.02% | 5 |
| Dec 2, 2025 | 4,274.00 | 4,274.00 | 4,274.00 | 4,375.00 | 4,375.00 | 3.21% | 1 |
| Dec 1, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,239.00 | 4,239.00 | -0.19% | 4 |
| Nov 28, 2025 | 4,261.00 | 4,261.00 | 4,261.00 | 4,247.00 | 4,247.00 | 0.54% | 2 |
| Nov 27, 2025 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | -0.75% | - |