Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 188.90
-3.46 (-1.80%)
At close: Sep 16, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 188.92 | 188.92 | 188.92 | 188.92 | 188.92 | -1.50% | - |
| Sep 17, 2025 | 188.90 | 191.80 | 188.90 | 191.80 | 191.80 | 1.54% | 14 |
| Sep 16, 2025 | 194.18 | 194.18 | 188.90 | 188.90 | 188.90 | -1.80% | 32 |
| Sep 15, 2025 | 191.88 | 192.36 | 191.88 | 192.36 | 192.36 | 1.62% | 19 |
| Sep 12, 2025 | 189.42 | 189.42 | 188.40 | 189.30 | 189.30 | 1.81% | 120 |
| Sep 11, 2025 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | 2.32% | - |
| Sep 10, 2025 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | -2.19% | - |
| Sep 9, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | 0.66% | - |
| Sep 8, 2025 | 183.84 | 184.56 | 183.84 | 184.56 | 184.56 | 1.60% | 90 |
| Sep 5, 2025 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | 37.37% | - |
| Apr 22, 2025 | 128.10 | 132.24 | 128.10 | 132.24 | 132.24 | -0.53% | 2 |
| Apr 17, 2025 | 134.64 | 134.64 | 132.94 | 132.94 | 132.94 | -2.65% | 1 |
| Apr 16, 2025 | 132.80 | 136.56 | 132.18 | 136.56 | 136.56 | 1.67% | 137 |
| Apr 15, 2025 | 133.42 | 134.32 | 133.18 | 134.32 | 134.32 | 2.25% | 17 |
| Apr 14, 2025 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | -5.61% | - |
| Apr 10, 2025 | 147.72 | 147.72 | 139.16 | 139.16 | 139.16 | 10.83% | 8 |
| Apr 9, 2025 | 125.52 | 126.00 | 122.50 | 125.56 | 125.56 | -4.46% | 71 |
| Apr 8, 2025 | 131.26 | 133.20 | 131.26 | 131.42 | 131.42 | 4.80% | 141 |
| Apr 7, 2025 | 118.70 | 125.40 | 118.70 | 125.40 | 125.40 | -4.81% | 91 |
| Apr 4, 2025 | 131.18 | 131.74 | 131.18 | 131.74 | 131.74 | -5.54% | 16 |
| Apr 3, 2025 | 145.72 | 145.72 | 139.46 | 139.46 | 139.46 | -9.63% | 871 |
| Apr 2, 2025 | 156.36 | 156.36 | 152.70 | 154.32 | 154.32 | 1.26% | 163 |
| Apr 1, 2025 | 157.00 | 157.00 | 152.40 | 152.40 | 152.40 | 0.79% | 11 |
| Mar 31, 2025 | 152.78 | 153.40 | 151.20 | 151.20 | 151.20 | -2.34% | 13 |
| Mar 28, 2025 | 155.84 | 157.40 | 154.82 | 154.82 | 154.82 | -1.24% | 125 |
| Mar 27, 2025 | 158.36 | 158.36 | 156.18 | 156.76 | 156.76 | -2.87% | 98 |
| Mar 26, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.44% | 18 |
| Mar 25, 2025 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | 0.37% | - |
| Mar 24, 2025 | 161.42 | 163.50 | 161.42 | 163.16 | 163.16 | 2.00% | 126 |
| Mar 21, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | 0.43% | - |
| Mar 20, 2025 | 159.28 | 162.50 | 159.28 | 159.28 | 159.28 | 2.23% | 649 |