Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 158.25
+1.00 (0.64%)
At close: Apr 16, 2026
BIT:1BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 158.45 | 159.30 | 157.35 | 158.25 | 158.25 | 0.64% | 149 |
| Apr 15, 2026 | 154.35 | 156.55 | 154.35 | 157.25 | 157.25 | 2.28% | 97 |
| Apr 14, 2026 | 150.60 | 154.40 | 150.60 | 153.75 | 153.75 | 2.53% | 274 |
| Apr 13, 2026 | 148.05 | 148.05 | 146.35 | 149.95 | 149.95 | 1.87% | 35 |
| Apr 10, 2026 | 148.00 | 149.60 | 147.20 | 147.20 | 147.20 | -1.11% | 130 |
| Apr 9, 2026 | 154.25 | 154.25 | 150.30 | 148.85 | 148.85 | -4.86% | 12 |
| Apr 8, 2026 | 154.90 | 159.50 | 154.85 | 156.45 | 156.45 | 4.47% | 367 |
| Apr 7, 2026 | 139.00 | 155.00 | 139.00 | 149.75 | 149.75 | 2.00% | 362 |
| Apr 2, 2026 | 5.74 | 5.74 | 5.46 | 5.46 | 5.46 | -4.91% | 1,250 |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -96.00% | - |
| Mar 31, 2026 | 145.64 | 145.64 | 143.04 | 143.40 | 143.40 | -0.64% | 150 |
| Mar 30, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | 1.78% | 25 |
| Mar 27, 2026 | 145.84 | 145.84 | 145.84 | 141.80 | 141.80 | -3.17% | 100 |
| Mar 26, 2026 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | -0.49% | - |
| Mar 25, 2026 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | -1.37% | - |
| Mar 24, 2026 | 148.40 | 148.40 | 148.40 | 149.20 | 149.20 | -1.58% | 25 |
| Mar 23, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 2.02% | - |
| Mar 20, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.13% | - |
| Mar 19, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -2.97% | - |
| Mar 18, 2026 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | -0.29% | - |
| Mar 17, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 3.06% | - |
| Mar 16, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | 0.08% | - |
| Mar 13, 2026 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 0.81% | - |
| Mar 12, 2026 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | -0.46% | - |
| Mar 11, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.25% | - |
| Mar 10, 2026 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | -0.56% | 25 |
| Mar 9, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | -2.90% | - |
| Mar 6, 2026 | 159.08 | 159.08 | 154.52 | 155.84 | 155.84 | -1.17% | 325 |
| Mar 5, 2026 | 144.08 | 158.32 | 144.00 | 157.68 | 157.68 | 7.21% | 250 |
| Mar 4, 2026 | 147.08 | 147.08 | 147.08 | 147.08 | 146.72 | 2.88% | - |
| Mar 3, 2026 | 142.96 | 142.96 | 142.96 | 142.96 | 142.61 | 1.13% | - |
| Mar 2, 2026 | 141.28 | 141.28 | 139.44 | 141.36 | 141.01 | -0.76% | 175 |
| Feb 27, 2026 | 142.44 | 142.44 | 142.44 | 142.44 | 142.09 | -1.36% | - |
| Feb 26, 2026 | 142.28 | 143.88 | 142.28 | 144.40 | 144.05 | 3.74% | 50 |
| Feb 25, 2026 | 138.52 | 139.28 | 138.52 | 139.20 | 138.86 | 1.34% | 75 |
| Feb 24, 2026 | 132.96 | 137.36 | 132.96 | 137.36 | 137.02 | 6.61% | 100 |
| Feb 23, 2026 | 137.32 | 137.32 | 128.08 | 128.84 | 128.52 | -6.58% | 325 |
| Feb 20, 2026 | 136.56 | 138.08 | 135.80 | 137.92 | 137.58 | 3.20% | 275 |
| Feb 19, 2026 | 144.56 | 146.08 | 132.28 | 133.64 | 133.31 | -7.22% | 625 |
| Feb 18, 2026 | 142.28 | 144.48 | 142.28 | 144.04 | 143.69 | 3.60% | 75 |
| Feb 17, 2026 | 138.80 | 138.80 | 138.04 | 139.04 | 138.70 | -1.36% | 150 |
| Feb 16, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.61 | 1.59% | - |
| Feb 13, 2026 | 140.40 | 140.84 | 138.48 | 138.76 | 138.42 | -1.31% | 300 |
| Feb 12, 2026 | 145.52 | 145.52 | 142.64 | 140.60 | 140.25 | -1.93% | 50 |
| Feb 11, 2026 | 142.96 | 143.52 | 142.96 | 143.36 | 143.01 | -1.57% | 50 |
| Feb 10, 2026 | 141.32 | 145.96 | 141.28 | 145.64 | 145.28 | 1.14% | 350 |
| Feb 9, 2026 | 150.08 | 150.08 | 143.44 | 144.00 | 143.65 | -3.92% | 50 |
| Feb 6, 2026 | 152.68 | 152.68 | 150.00 | 149.88 | 149.51 | -2.55% | 75 |
| Feb 5, 2026 | 158.00 | 158.00 | 152.96 | 153.80 | 153.42 | -1.28% | 75 |
| Feb 4, 2026 | 156.84 | 156.84 | 151.08 | 155.80 | 155.42 | -3.83% | 300 |