Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 184.80
+1.75 (0.96%)
At close: Aug 14, 2026
BIT:1BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 184.60 | 184.60 | 184.60 | 184.80 | 184.80 | 0.96% | 19 |
| Aug 13, 2026 | 185.00 | 185.00 | 182.75 | 183.05 | 183.05 | 0.30% | 54 |
| Aug 12, 2026 | 183.60 | 184.40 | 182.50 | 182.50 | 182.50 | -1.00% | 65 |
| Aug 11, 2026 | 182.25 | 182.95 | 182.25 | 184.35 | 184.35 | 1.29% | 87 |
| Aug 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.10% | - |
| Aug 7, 2026 | 179.60 | 185.65 | 179.60 | 185.90 | 185.90 | 3.74% | 79 |
| Aug 6, 2026 | 180.00 | 181.95 | 180.00 | 179.20 | 179.20 | 0.62% | 22 |
| Aug 5, 2026 | 177.65 | 181.95 | 177.55 | 178.10 | 178.10 | 6.01% | 363 |
| Aug 4, 2026 | 167.85 | 168.30 | 165.80 | 168.00 | 168.00 | 0.33% | 114 |
| Aug 3, 2026 | 168.70 | 168.70 | 168.70 | 167.45 | 167.45 | -0.18% | 5 |
| Jul 31, 2026 | 168.65 | 168.65 | 167.50 | 167.75 | 167.75 | 0.69% | 91 |
| Jul 30, 2026 | 166.75 | 166.75 | 166.00 | 166.60 | 166.60 | -5.23% | 57 |
| Jul 29, 2026 | 171.75 | 175.20 | 171.75 | 175.80 | 175.80 | 1.80% | 106 |
| Jul 28, 2026 | 165.00 | 172.70 | 165.00 | 172.70 | 172.70 | 6.31% | 80 |
| Jul 27, 2026 | 156.75 | 156.75 | 156.75 | 162.45 | 162.45 | 2.91% | 8 |
| Jul 24, 2026 | 153.75 | 154.20 | 153.75 | 157.85 | 157.85 | 4.33% | 12 |
| Jul 23, 2026 | 155.35 | 155.35 | 155.35 | 151.30 | 151.30 | -3.60% | 7 |
| Jul 22, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.71% | - |
| Jul 21, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -0.86% | 10 |
| Jul 20, 2026 | 158.50 | 158.50 | 158.50 | 157.20 | 157.20 | - | 1 |
| Jul 17, 2026 | 160.45 | 161.00 | 160.45 | 157.20 | 157.20 | -1.10% | 11 |
| Jul 16, 2026 | 161.05 | 161.05 | 158.55 | 158.95 | 158.95 | 0.89% | 4 |
| Jul 15, 2026 | 153.55 | 153.55 | 153.25 | 157.55 | 157.55 | 2.50% | 6 |
| Jul 14, 2026 | 153.40 | 154.00 | 151.00 | 153.70 | 153.70 | -0.52% | 299 |
| Jul 13, 2026 | 156.15 | 156.15 | 154.50 | 154.50 | 154.50 | -1.34% | 25 |
| Jul 10, 2026 | 152.55 | 157.50 | 152.55 | 156.60 | 156.60 | 2.72% | 17 |
| Jul 9, 2026 | 152.25 | 152.25 | 151.80 | 152.45 | 152.45 | 0.23% | 24 |
| Jul 8, 2026 | 152.75 | 152.75 | 152.00 | 152.10 | 152.10 | -4.67% | 96 |
| Jul 7, 2026 | 159.80 | 160.85 | 159.80 | 159.55 | 159.55 | -0.34% | 64 |
| Jul 6, 2026 | 161.50 | 161.80 | 160.00 | 160.10 | 160.10 | -1.05% | 328 |
| Jul 3, 2026 | 161.25 | 161.30 | 161.25 | 161.80 | 161.80 | 0.97% | 27 |
| Jul 2, 2026 | 161.35 | 161.35 | 160.00 | 160.25 | 160.25 | -1.23% | 71 |
| Jul 1, 2026 | 157.80 | 162.15 | 157.80 | 162.25 | 162.25 | 2.95% | 13 |
| Jun 30, 2026 | 160.35 | 160.35 | 156.40 | 157.60 | 157.60 | -2.69% | 201 |
| Jun 29, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 1.86% | - |
| Jun 26, 2026 | 155.50 | 156.45 | 155.50 | 159.00 | 159.00 | 1.37% | 65 |
| Jun 25, 2026 | 158.75 | 158.75 | 157.80 | 156.85 | 156.85 | -3.39% | 147 |
| Jun 24, 2026 | 151.00 | 162.05 | 151.00 | 162.35 | 162.35 | 9.99% | 329 |
| Jun 23, 2026 | 144.45 | 148.20 | 144.45 | 147.60 | 147.60 | 1.03% | 290 |
| Jun 22, 2026 | 149.10 | 150.00 | 144.75 | 146.10 | 146.10 | -2.31% | 177 |
| Jun 19, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -0.73% | - |
| Jun 18, 2026 | 151.45 | 151.45 | 148.80 | 150.65 | 150.65 | 0.23% | 46 |
| Jun 17, 2026 | 152.10 | 152.40 | 151.60 | 150.30 | 150.30 | -0.56% | 54 |
| Jun 16, 2026 | 150.00 | 151.15 | 150.00 | 151.15 | 151.15 | 0.30% | 119 |
| Jun 15, 2026 | 145.00 | 151.05 | 143.80 | 150.70 | 150.70 | 6.69% | 371 |
| Jun 12, 2026 | 140.65 | 140.65 | 140.25 | 141.25 | 141.25 | 2.39% | 125 |
| Jun 11, 2026 | 141.70 | 142.00 | 141.70 | 137.95 | 137.95 | -0.97% | 30 |
| Jun 10, 2026 | 143.00 | 144.30 | 139.30 | 139.30 | 139.30 | -2.76% | 84 |
| Jun 9, 2026 | 141.45 | 144.35 | 141.45 | 143.25 | 143.25 | -0.07% | 75 |
| Jun 8, 2026 | 144.30 | 144.30 | 144.30 | 143.35 | 143.35 | -0.93% | 84 |