Expedia Group, Inc. (BIT:1EXPE)
Italy · Delayed Price · Currency is EUR 211.40
+1.25 (0.59%)
At close: Mar 6, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 208.60 | 210.65 | 208.60 | 211.40 | 211.40 | 0.59% | 21 |
| Mar 5, 2026 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | 13.88% | - |
| Mar 4, 2026 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | 1.41% | - |
| Mar 3, 2026 | 184.98 | 184.98 | 178.34 | 181.98 | 181.98 | -0.62% | 80 |
| Mar 2, 2026 | 178.06 | 182.94 | 178.06 | 183.12 | 183.12 | 0.74% | 35 |
| Feb 27, 2026 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | -0.24% | - |
| Feb 26, 2026 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | 6.96% | - |
| Feb 25, 2026 | 170.10 | 170.10 | 170.06 | 170.36 | 170.36 | 1.65% | 8 |
| Feb 24, 2026 | 160.00 | 163.24 | 160.00 | 167.60 | 167.60 | 4.95% | 19 |
| Feb 23, 2026 | 171.16 | 172.46 | 171.00 | 159.70 | 159.70 | -7.81% | 32 |
| Feb 20, 2026 | 175.02 | 175.02 | 168.20 | 173.22 | 173.22 | 2.10% | 121 |
| Feb 19, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | -2.28% | - |
| Feb 18, 2026 | 170.00 | 170.00 | 168.00 | 173.62 | 173.62 | 0.97% | 25 |
| Feb 17, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | -4.25% | - |
| Feb 16, 2026 | 181.72 | 181.72 | 180.00 | 179.60 | 179.60 | -0.23% | 14 |
| Feb 13, 2026 | 183.28 | 183.44 | 180.54 | 180.02 | 180.02 | -5.37% | 1,145 |
| Feb 12, 2026 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | -3.82% | - |
| Feb 11, 2026 | 207.80 | 207.80 | 207.80 | 197.80 | 197.80 | -4.17% | 34 |
| Feb 10, 2026 | 202.35 | 202.35 | 202.35 | 206.40 | 206.40 | 3.53% | 8 |
| Feb 9, 2026 | 202.35 | 202.35 | 202.35 | 199.36 | 199.36 | -0.05% | 2 |
| Feb 6, 2026 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | -0.21% | - |
| Feb 5, 2026 | 202.35 | 202.35 | 202.35 | 199.88 | 199.88 | -0.33% | 1 |
| Feb 4, 2026 | 198.78 | 198.78 | 196.12 | 200.55 | 200.55 | -6.87% | 15 |
| Feb 3, 2026 | 245.85 | 245.85 | 215.35 | 215.35 | 215.35 | -7.77% | 187 |
| Feb 2, 2026 | 223.05 | 223.05 | 223.05 | 233.50 | 233.50 | 4.19% | 3 |
| Jan 30, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.54% | - |
| Jan 29, 2026 | 223.70 | 223.70 | 223.70 | 227.60 | 227.60 | 0.71% | 34 |
| Jan 28, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.47% | - |
| Jan 27, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | -1.64% | - |
| Jan 26, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -0.97% | - |
| Jan 23, 2026 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | -4.11% | - |
| Jan 22, 2026 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | 4.20% | - |
| Jan 21, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | -1.09% | - |
| Jan 20, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -3.29% | - |
| Jan 19, 2026 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | -2.56% | - |
| Jan 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.48% | - |
| Jan 15, 2026 | 249.00 | 249.00 | 249.00 | 254.30 | 254.30 | 2.54% | 6 |
| Jan 14, 2026 | 254.55 | 254.55 | 254.55 | 248.00 | 248.00 | -2.61% | 6 |
| Jan 13, 2026 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | 1.43% | - |
| Jan 12, 2026 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -2.47% | - |
| Jan 9, 2026 | 257.20 | 257.20 | 257.20 | 257.40 | 257.40 | 1.02% | 11 |
| Jan 8, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.14% | - |
| Jan 7, 2026 | 255.35 | 255.35 | 255.35 | 255.15 | 255.15 | 0.79% | 10 |
| Jan 6, 2026 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | 3.54% | - |
| Jan 5, 2026 | 240.65 | 245.05 | 240.45 | 244.50 | 244.50 | 2.13% | 43 |
| Jan 2, 2026 | 244.85 | 244.85 | 240.00 | 239.40 | 239.40 | -1.40% | 47 |
| Dec 30, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -0.25% | - |
| Dec 29, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.79% | - |
| Dec 23, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | 0.31% | - |
| Dec 22, 2025 | 238.45 | 248.00 | 238.45 | 244.60 | 244.60 | -1.33% | 45 |