Expedia Group, Inc. (BIT:1EXPE)
Italy · Delayed Price · Currency is EUR 209.40
+1.90 (0.92%)
At close: Jun 17, 2026
BIT:1EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 2.07% | - |
| Jun 15, 2026 | 199.32 | 199.32 | 199.32 | 203.30 | 203.30 | 4.86% | 2 |
| Jun 12, 2026 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | -2.37% | - |
| Jun 11, 2026 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | 6.53% | - |
| Jun 10, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -6.14% | - |
| Jun 9, 2026 | 201.40 | 201.40 | 201.40 | 198.60 | 198.60 | 0.82% | 21 |
| Jun 8, 2026 | 196.82 | 196.82 | 196.82 | 196.98 | 196.98 | -2.02% | 3 |
| Jun 5, 2026 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | 1.63% | - |
| Jun 4, 2026 | 192.16 | 192.16 | 192.16 | 197.82 | 197.82 | 1.96% | 31 |
| Jun 3, 2026 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | 0.40% | - |
| Jun 2, 2026 | 195.20 | 195.20 | 195.20 | 193.24 | 193.24 | 1.31% | 31 |
| Jun 1, 2026 | 195.68 | 195.68 | 195.68 | 190.74 | 190.74 | -1.67% | 1 |
| May 29, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | -0.67% | - |
| May 28, 2026 | 198.88 | 198.88 | 194.66 | 195.28 | 195.28 | -4.69% | 31 |
| May 27, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 7.76% | - |
| 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% | - |