Expedia Group, Inc. (BIT:1EXPE)
Italy · Delayed Price · Currency is EUR 286.85
+7.35 (2.63%)
At close: Aug 14, 2026
BIT:1EXPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | 2.63% | - |
| Aug 13, 2026 | 283.40 | 283.40 | 280.50 | 279.50 | 279.50 | 0.34% | 43 |
| Aug 12, 2026 | 279.05 | 279.45 | 279.00 | 278.55 | 278.55 | -1.21% | 395 |
| Aug 11, 2026 | 281.95 | 281.95 | 281.95 | 281.95 | 281.95 | 5.21% | - |
| Aug 10, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.18% | - |
| Aug 7, 2026 | 267.60 | 267.60 | 266.75 | 259.75 | 259.75 | -4.15% | 61 |
| Aug 6, 2026 | 277.75 | 277.75 | 277.20 | 271.00 | 271.00 | -1.22% | 22 |
| Aug 5, 2026 | 276.00 | 276.00 | 274.50 | 274.35 | 274.35 | 4.85% | 33 |
| Aug 4, 2026 | 256.80 | 256.80 | 256.80 | 261.65 | 261.65 | - | 2 |
| Aug 3, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | 3.36% | - |
| Jul 31, 2026 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | 0.24% | - |
| Jul 30, 2026 | 267.25 | 267.40 | 256.30 | 252.55 | 252.55 | -4.97% | 151 |
| Jul 29, 2026 | 258.50 | 265.00 | 257.40 | 265.75 | 265.75 | 3.57% | 88 |
| Jul 28, 2026 | 245.10 | 246.60 | 244.75 | 256.60 | 256.60 | 5.99% | 122 |
| Jul 27, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 3.33% | - |
| Jul 24, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 5.78% | - |
| Jul 23, 2026 | 226.70 | 227.20 | 226.70 | 221.50 | 221.50 | -4.69% | 60 |
| Jul 22, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.41% | - |
| Jul 21, 2026 | 233.45 | 233.45 | 233.00 | 231.45 | 231.45 | -1.55% | 11 |
| Jul 20, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 0.64% | - |
| Jul 17, 2026 | 234.05 | 235.45 | 234.05 | 233.60 | 233.60 | 0.95% | 232 |
| Jul 16, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -1.59% | - |
| Jul 15, 2026 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | -0.11% | - |
| Jul 14, 2026 | 225.75 | 225.75 | 225.75 | 235.40 | 235.40 | 0.79% | 15 |
| Jul 13, 2026 | 235.70 | 236.75 | 235.45 | 233.55 | 233.55 | -1.83% | 204 |
| Jul 10, 2026 | 238.70 | 238.70 | 238.70 | 237.90 | 237.90 | 2.26% | 1 |
| Jul 9, 2026 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 2.90% | - |
| Jul 8, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -5.30% | - |
| Jul 7, 2026 | 232.75 | 237.30 | 232.75 | 238.75 | 238.75 | 1.66% | 1,572 |
| Jul 6, 2026 | 232.25 | 232.25 | 232.25 | 234.85 | 234.85 | -7.21% | 38 |
| Jul 3, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 8.60% | - |
| Jul 2, 2026 | 232.25 | 232.25 | 232.25 | 233.05 | 233.05 | - | 4 |
| Jul 1, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | 2.37% | - |
| Jun 30, 2026 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | -4.01% | - |
| Jun 29, 2026 | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | 4.20% | - |
| Jun 26, 2026 | 218.30 | 218.30 | 218.30 | 227.60 | 227.60 | 1.13% | 30 |
| Jun 25, 2026 | 230.80 | 235.45 | 230.10 | 225.05 | 225.05 | -5.34% | 37 |
| Jun 24, 2026 | 237.65 | 237.65 | 237.65 | 237.75 | 237.75 | 13.73% | 3 |
| Jun 23, 2026 | 210.45 | 210.45 | 210.45 | 209.05 | 209.05 | 0.84% | 7 |
| Jun 22, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -0.81% | - |
| Jun 19, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.78% | - |
| Jun 18, 2026 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0.60% | - |
| Jun 17, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.92% | - |
| 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 |