Expedia Group, Inc. (BIT:1EXPE)
Italy · Delayed Price · Currency is EUR 210.70
-1.00 (-0.47%)
At close: May 7, 2026
BIT:1EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | -4.94% | - |
| May 5, 2026 | 211.00 | 211.00 | 211.00 | 222.70 | 222.70 | 5.70% | 19 |
| May 4, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -2.32% | - |
| Apr 30, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 0.98% | - |
| Apr 29, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 4.45% | - |
| Apr 28, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -4.06% | - |
| Apr 27, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | -1.04% | - |
| Apr 24, 2026 | 214.90 | 214.90 | 214.90 | 215.40 | 215.40 | -0.55% | 30 |
| Apr 23, 2026 | 223.65 | 223.65 | 223.55 | 216.60 | 216.60 | -4.07% | 145 |
| Apr 22, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -3.69% | - |
| Apr 21, 2026 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | 2.31% | - |
| Apr 20, 2026 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 0.86% | - |
| Apr 17, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 4.15% | - |
| Apr 16, 2026 | 215.90 | 221.00 | 215.90 | 218.15 | 218.15 | -0.23% | 17 |
| Apr 15, 2026 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 3.48% | - |
| Apr 14, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 5.18% | - |
| Apr 13, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 4.34% | - |
| Apr 10, 2026 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | -0.58% | - |
| Apr 9, 2026 | 194.98 | 194.98 | 194.98 | 193.66 | 193.66 | -5.21% | 39 |
| Apr 8, 2026 | 203.55 | 205.20 | 203.55 | 204.30 | 204.30 | 5.20% | 45 |
| Apr 7, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.88% | - |
| Apr 2, 2026 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | -1.35% | - |
| Apr 1, 2026 | 191.26 | 191.26 | 189.74 | 198.60 | 198.60 | 1.08% | 3 |
| Mar 31, 2026 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | -1.93% | - |
| Mar 30, 2026 | 204.35 | 204.35 | 204.35 | 200.35 | 200.35 | 1.78% | 3 |
| Mar 27, 2026 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | -2.31% | - |
| Mar 26, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -1.15% | - |
| Mar 25, 2026 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 1.02% | - |
| Mar 24, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -1.05% | - |
| Mar 23, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 0.72% | - |
| Mar 20, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -3.13% | - |
| Mar 19, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | 0.12% | - |
| Mar 18, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.85% | - |
| Mar 17, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 5.30% | - |
| Mar 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.43% | - |
| Mar 13, 2026 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | 0.38% | - |
| Mar 12, 2026 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | 1.88% | - |
| Mar 11, 2026 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | -2.58% | - |
| Mar 10, 2026 | 205.90 | 205.90 | 197.64 | 199.88 | 199.88 | -1.49% | 140 |
| Mar 9, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -4.02% | - |
| 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 |