Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 176.28
-5.70 (-3.13%)
At close: Mar 2, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -3.13% | 20 |
| Feb 27, 2026 | 184.70 | 184.70 | 179.04 | 181.98 | 181.98 | 6.58% | 266 |
| Feb 25, 2026 | 167.76 | 170.74 | 167.76 | 170.74 | 170.74 | 2.30% | 162 |
| Feb 24, 2026 | 159.60 | 166.90 | 159.48 | 166.90 | 166.90 | 5.02% | 591 |
| Feb 23, 2026 | 170.74 | 171.84 | 158.90 | 158.92 | 158.92 | -8.12% | 263 |
| Feb 20, 2026 | 170.72 | 172.96 | 168.12 | 172.96 | 172.96 | 1.74% | 965 |
| Feb 19, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -2.24% | 326 |
| Feb 18, 2026 | 173.76 | 173.90 | 173.76 | 173.90 | 173.90 | 0.47% | 1 |
| Feb 17, 2026 | 178.34 | 179.90 | 168.82 | 173.08 | 173.08 | -4.02% | 396 |
| Feb 13, 2026 | 183.08 | 183.24 | 177.00 | 180.32 | 180.32 | -8.29% | 309 |
| Feb 12, 2026 | 202.25 | 204.25 | 195.12 | 196.62 | 196.62 | -4.92% | 82 |
| Feb 11, 2026 | 202.50 | 206.80 | 200.85 | 206.80 | 206.80 | 3.56% | 588 |
| Feb 10, 2026 | 199.40 | 199.70 | 196.74 | 199.70 | 199.70 | 0.13% | 847 |
| Feb 9, 2026 | 198.58 | 199.44 | 197.54 | 199.44 | 199.44 | 0.02% | 107 |
| Feb 6, 2026 | 198.94 | 199.40 | 198.94 | 199.40 | 199.40 | -0.42% | 37 |
| Feb 5, 2026 | 198.86 | 200.25 | 198.86 | 200.25 | 200.25 | 0.43% | 196 |
| Feb 4, 2026 | 197.32 | 199.64 | 189.88 | 199.40 | 199.40 | -7.58% | 258 |
| Feb 3, 2026 | 217.90 | 218.35 | 215.75 | 215.75 | 215.75 | -2.90% | 11 |
| Feb 2, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.71% | 9 |
| Jan 30, 2026 | 225.05 | 225.05 | 223.80 | 223.80 | 223.80 | -2.01% | 32 |
| Jan 29, 2026 | 221.65 | 230.00 | 218.55 | 228.40 | 228.40 | 1.24% | 1,698 |
| Jan 28, 2026 | 222.00 | 226.20 | 222.00 | 225.60 | 225.60 | 0.38% | 267 |
| Jan 27, 2026 | 225.60 | 225.60 | 224.75 | 224.75 | 224.75 | -1.83% | 85 |
| Jan 26, 2026 | 227.55 | 230.80 | 227.55 | 228.95 | 228.95 | -0.82% | 13 |
| Jan 23, 2026 | 232.05 | 232.05 | 230.85 | 230.85 | 230.85 | -4.39% | 1 |
| Jan 22, 2026 | 233.05 | 241.45 | 231.90 | 241.45 | 241.45 | 4.46% | 1,647 |
| Jan 21, 2026 | 233.00 | 233.00 | 227.25 | 231.15 | 231.15 | -1.39% | 159 |
| Jan 20, 2026 | 235.00 | 236.15 | 234.40 | 234.40 | 234.40 | -2.23% | 49 |
| Jan 19, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | -3.35% | 33 |
| Jan 16, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | -2.61% | - |
| Jan 15, 2026 | 253.75 | 254.70 | 250.55 | 254.70 | 254.70 | 2.99% | 164 |
| Jan 14, 2026 | 258.35 | 258.35 | 247.30 | 247.30 | 247.30 | -2.85% | 205 |
| Jan 13, 2026 | 249.00 | 254.55 | 248.75 | 254.55 | 254.55 | 1.25% | 25 |
| Jan 12, 2026 | 252.45 | 252.45 | 250.30 | 251.40 | 251.40 | -2.18% | 189 |
| Jan 9, 2026 | 261.80 | 261.80 | 257.00 | 257.00 | 257.00 | 0.84% | 118 |
| Jan 8, 2026 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | 0.02% | - |
| Jan 7, 2026 | 255.55 | 255.55 | 254.55 | 254.80 | 254.80 | 0.65% | 11 |
| Jan 6, 2026 | 250.70 | 253.15 | 250.70 | 253.15 | 253.15 | 3.69% | 15 |
| Jan 5, 2026 | 242.45 | 245.95 | 239.45 | 244.15 | 244.15 | 2.37% | 79 |
| Jan 2, 2026 | 238.95 | 238.95 | 238.50 | 238.50 | 238.50 | -2.01% | 6 |
| Dec 30, 2025 | 245.45 | 245.45 | 243.40 | 243.40 | 243.40 | -0.06% | 15 |
| Dec 29, 2025 | 242.35 | 245.45 | 242.35 | 243.55 | 243.55 | -0.69% | 455 |
| Dec 23, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 0.10% | - |
| Dec 22, 2025 | 246.25 | 246.25 | 243.75 | 245.00 | 245.00 | -1.35% | 7 |
| Dec 19, 2025 | 244.50 | 248.35 | 244.50 | 248.35 | 248.35 | 1.10% | 32 |
| Dec 18, 2025 | 246.40 | 246.40 | 245.65 | 245.65 | 245.65 | 2.33% | 32 |
| Dec 17, 2025 | 245.65 | 245.65 | 240.05 | 240.05 | 240.05 | -2.08% | 58 |
| Dec 16, 2025 | 241.55 | 245.15 | 240.25 | 245.15 | 245.15 | 2.23% | 258 |
| Dec 15, 2025 | 232.45 | 239.80 | 232.45 | 239.80 | 239.80 | 1.59% | 540 |
| Dec 12, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | -0.48% | - |