Expedia Group, Inc. (BIT:1EXPE)
Italy · Delayed Price · Currency is EUR 218.15
-0.50 (-0.23%)
At close: Apr 16, 2026
BIT:1EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |