Skip to main content
logo
Booking Holdings Inc. (BIT:1BKNG)
Italy flag Italy · Delayed Price · Currency is EUR
3,646.00
-84.00 (-2.25%)
At close: Mar 27, 2026

BIT:1BKNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,646.003,646.003,646.003,545.003,545.00-3.17%4
Mar 26, 20263,661.003,661.003,661.003,661.003,661.00-0.49%-
Mar 25, 20263,679.003,679.003,679.003,679.003,679.00-1.37%-
Mar 24, 20263,710.003,710.003,710.003,730.003,730.00-1.58%1
Mar 23, 20263,790.003,790.003,790.003,790.003,790.002.02%-
Mar 20, 20263,715.003,715.003,715.003,715.003,715.00-0.13%-
Mar 19, 20263,720.003,720.003,720.003,720.003,720.00-2.97%-
Mar 18, 20263,834.003,834.003,834.003,834.003,834.00-0.29%-
Mar 17, 20263,845.003,845.003,845.003,845.003,845.003.06%-
Mar 16, 20263,731.003,731.003,731.003,731.003,731.000.08%-
Mar 13, 20263,728.003,728.003,728.003,728.003,728.000.81%-
Mar 12, 20263,698.003,698.003,698.003,698.003,698.00-0.46%-
Mar 11, 20263,715.003,715.003,715.003,715.003,715.00-1.25%-
Mar 10, 20263,762.003,762.003,762.003,762.003,762.00-0.56%1
Mar 9, 20263,783.003,783.003,783.003,783.003,783.00-2.90%-
Mar 6, 20263,977.003,977.003,863.003,896.003,896.00-1.17%13
Mar 5, 20263,602.003,958.003,600.003,942.003,942.007.21%10
Mar 4, 20263,677.003,677.003,677.003,677.003,677.002.88%-
Mar 3, 20263,574.003,574.003,574.003,574.003,574.001.13%-
Mar 2, 20263,532.003,532.003,486.003,534.003,534.00-0.76%7
Feb 27, 20263,561.003,561.003,561.003,561.003,561.00-1.36%-
Feb 26, 20263,557.003,597.003,557.003,610.003,610.003.74%2
Feb 25, 20263,463.003,482.003,463.003,480.003,480.001.34%3
Feb 24, 20263,324.003,434.003,324.003,434.003,434.006.61%4
Feb 23, 20263,433.003,433.003,202.003,221.003,221.00-6.58%13
Feb 20, 20263,414.003,452.003,395.003,448.003,448.003.20%11
Feb 19, 20263,614.003,652.003,307.003,341.003,341.00-7.22%25
Feb 18, 20263,557.003,612.003,557.003,601.003,601.003.60%3
Feb 17, 20263,470.003,470.003,451.003,476.003,476.00-1.36%6
Feb 16, 20263,524.003,524.003,524.003,524.003,524.001.59%-
Feb 13, 20263,510.003,521.003,462.003,469.003,469.00-1.31%12
Feb 12, 20263,638.003,638.003,566.003,515.003,515.00-1.93%2
Feb 11, 20263,574.003,588.003,574.003,584.003,584.00-1.57%2
Feb 10, 20263,533.003,649.003,532.003,641.003,641.001.14%14
Feb 9, 20263,752.003,752.003,586.003,600.003,600.00-3.92%2
Feb 6, 20263,817.003,817.003,750.003,747.003,747.00-2.55%3
Feb 5, 20263,950.003,950.003,824.003,845.003,845.00-1.28%3
Feb 4, 20263,921.003,921.003,777.003,895.003,895.00-3.83%12
Feb 3, 20264,288.004,288.004,170.004,050.004,050.00-6.44%4
Feb 2, 20264,329.004,329.004,329.004,329.004,329.002.68%-
Jan 30, 20264,243.004,243.004,239.004,216.004,216.00-1.29%6
Jan 29, 20264,219.004,276.004,189.004,271.004,271.00-0.42%6
Jan 28, 20264,289.004,289.004,289.004,289.004,289.00-0.14%-
Jan 27, 20264,295.004,295.004,295.004,295.004,295.00-0.46%-
Jan 26, 20264,315.004,315.004,315.004,315.004,315.00-0.58%-
Jan 23, 20264,340.004,340.004,340.004,340.004,340.00-1.36%-
Jan 22, 20264,400.004,400.004,400.004,400.004,400.001.22%-
Jan 21, 20264,347.004,347.004,347.004,347.004,347.001.90%-
Jan 20, 20264,350.004,350.004,291.004,266.004,266.00-1.82%8
Jan 19, 20264,395.004,395.004,271.004,345.004,345.00-2.82%5