Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 141.90
+3.20 (2.31%)
At close: Sep 25, 2026
BIT:1BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 139.55 | 141.90 | 139.05 | 141.90 | - | 2.31% | - |
| Sep 24, 2026 | 137.65 | 138.95 | 137.65 | 138.70 | 138.70 | 1.20% | 88 |
| Sep 23, 2026 | 144.00 | 144.00 | 136.55 | 137.05 | 137.05 | -3.93% | 558 |
| Sep 22, 2026 | 149.90 | 149.90 | 141.20 | 142.65 | 142.65 | -2.86% | 297 |
| Sep 21, 2026 | 145.15 | 147.05 | 145.15 | 146.85 | 146.85 | -0.58% | 163 |
| Sep 18, 2026 | 148.55 | 148.55 | 146.85 | 147.70 | 147.70 | -0.34% | 642 |
| Sep 17, 2026 | 151.20 | 151.25 | 148.20 | 148.20 | 148.20 | -1.13% | 65 |
| Sep 16, 2026 | 149.95 | 150.25 | 148.50 | 149.90 | 149.90 | 1.73% | 79 |
| Sep 15, 2026 | 149.75 | 149.80 | 149.75 | 147.35 | 147.35 | -3.22% | 286 |
| Sep 14, 2026 | 150.15 | 156.00 | 150.15 | 152.25 | 152.25 | 1.70% | 67 |
| Sep 11, 2026 | 149.15 | 149.15 | 149.05 | 149.70 | 149.70 | -0.73% | 3 |
| Sep 10, 2026 | 151.15 | 151.15 | 147.20 | 150.80 | 150.80 | 1.93% | 21 |
| Sep 9, 2026 | 155.75 | 155.75 | 146.85 | 148.30 | 147.94 | -5.51% | 124 |
| Sep 8, 2026 | 157.80 | 157.80 | 157.80 | 156.95 | 156.57 | -6.58% | 5 |
| Sep 7, 2026 | 166.00 | 166.45 | 166.00 | 168.00 | 167.59 | 0.60% | 55 |
| Sep 4, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.59 | -2.51% | - |
| Sep 3, 2026 | 170.40 | 170.40 | 170.40 | 171.30 | 170.88 | -0.12% | 2 |
| Sep 2, 2026 | 171.10 | 171.10 | 171.10 | 171.50 | 171.08 | -0.49% | 10 |
| Sep 1, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 171.93 | -0.49% | - |
| Aug 31, 2026 | 178.55 | 178.55 | 178.25 | 173.20 | 172.78 | -2.34% | 10 |
| Aug 28, 2026 | 174.20 | 174.20 | 174.20 | 177.35 | 176.92 | 0.48% | 75 |
| Aug 27, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.07 | -2.46% | - |
| Aug 26, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.51 | -0.82% | - |
| Aug 25, 2026 | 182.95 | 182.95 | 182.45 | 182.45 | 182.01 | -0.76% | 6 |
| Aug 24, 2026 | 179.60 | 183.90 | 178.20 | 183.85 | 183.40 | 1.77% | 203 |
| Aug 21, 2026 | 179.30 | 179.30 | 179.30 | 180.65 | 180.21 | -0.22% | 3 |
| Aug 20, 2026 | 181.00 | 181.00 | 181.00 | 181.05 | 180.61 | -1.68% | 25 |
| Aug 19, 2026 | 184.55 | 184.55 | 184.55 | 184.15 | 183.70 | 1.18% | 14 |
| Aug 18, 2026 | 176.00 | 181.10 | 176.00 | 182.00 | 181.56 | 1.11% | 72 |
| Aug 17, 2026 | 181.55 | 183.00 | 181.00 | 180.00 | 179.56 | -2.60% | 87 |
| Aug 14, 2026 | 184.60 | 184.60 | 184.60 | 184.80 | 184.35 | 0.96% | 19 |
| Aug 13, 2026 | 185.00 | 185.00 | 182.75 | 183.05 | 182.60 | 0.30% | 54 |
| Aug 12, 2026 | 183.60 | 184.40 | 182.50 | 182.50 | 182.06 | -1.00% | 65 |
| Aug 11, 2026 | 182.25 | 182.95 | 182.25 | 184.35 | 183.90 | 1.29% | 87 |
| Aug 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.56 | -2.10% | - |
| Aug 7, 2026 | 179.60 | 185.65 | 179.60 | 185.90 | 185.45 | 3.74% | 79 |
| Aug 6, 2026 | 180.00 | 181.95 | 180.00 | 179.20 | 178.76 | 0.62% | 22 |
| Aug 5, 2026 | 177.65 | 181.95 | 177.55 | 178.10 | 177.67 | 6.01% | 363 |
| Aug 4, 2026 | 167.85 | 168.30 | 165.80 | 168.00 | 167.59 | 0.33% | 114 |
| Aug 3, 2026 | 168.70 | 168.70 | 168.70 | 167.45 | 167.04 | -0.18% | 5 |
| Jul 31, 2026 | 168.65 | 168.65 | 167.50 | 167.75 | 167.34 | 0.69% | 91 |
| Jul 30, 2026 | 166.75 | 166.75 | 166.00 | 166.60 | 166.19 | -5.23% | 57 |
| Jul 29, 2026 | 171.75 | 175.20 | 171.75 | 175.80 | 175.37 | 1.80% | 106 |
| Jul 28, 2026 | 165.00 | 172.70 | 165.00 | 172.70 | 172.28 | 6.31% | 80 |
| Jul 27, 2026 | 156.75 | 156.75 | 156.75 | 162.45 | 162.05 | 2.91% | 8 |
| Jul 24, 2026 | 153.75 | 154.20 | 153.75 | 157.85 | 157.47 | 4.33% | 12 |
| Jul 23, 2026 | 155.35 | 155.35 | 155.35 | 151.30 | 150.93 | -3.60% | 7 |
| Jul 22, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.57 | 0.71% | - |
| Jul 21, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.47 | -0.86% | 10 |
| Jul 20, 2026 | 158.50 | 158.50 | 158.50 | 157.20 | 156.82 | - | 1 |