Expedia Group, Inc. (BIT:1EXPE)
Italy · Delayed Price · Currency is EUR 198.88
+17.22 (9.48%)
Last updated: May 28, 2026, 9:34 AM CET
BIT:1EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | 5.01% | - |
| May 25, 2026 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | -1.21% | - |
| May 22, 2026 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | -0.93% | - |
| May 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.39% | - |
| May 20, 2026 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | -1.12% | - |
| May 19, 2026 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | 0.76% | - |
| May 18, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 4.48% | - |
| May 15, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -6.68% | - |
| May 14, 2026 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | 5.23% | - |
| May 13, 2026 | 188.00 | 188.00 | 188.00 | 181.66 | 181.66 | -2.08% | 143 |
| May 12, 2026 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | -3.52% | - |
| May 11, 2026 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | -4.00% | - |
| May 8, 2026 | 206.25 | 206.25 | 206.25 | 200.30 | 200.30 | -4.94% | 2 |
| May 7, 2026 | 202.95 | 202.95 | 202.95 | 210.70 | 210.70 | -0.47% | 3 |
| 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% | - |