Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 181.62
-5.42 (-2.90%)
At close: Oct 10, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 187.34 | 187.34 | 181.62 | 181.62 | 181.62 | -2.90% | 22 |
| Oct 9, 2025 | 182.30 | 187.04 | 182.30 | 187.04 | 187.04 | 0.79% | 15 |
| Oct 8, 2025 | 185.54 | 189.10 | 185.54 | 185.58 | 185.58 | -3.06% | 85 |
| Oct 7, 2025 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | 1.52% | 15 |
| Oct 6, 2025 | 188.56 | 188.62 | 188.56 | 188.58 | 188.58 | -0.01% | 201 |
| Oct 3, 2025 | 187.38 | 191.14 | 187.38 | 188.60 | 188.60 | 3.16% | 1,800 |
| Oct 2, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | 0.61% | - |
| Oct 1, 2025 | 181.66 | 181.72 | 181.66 | 181.72 | 181.72 | 0.33% | 19 |
| Sep 30, 2025 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | -4.49% | 10 |
| Sep 29, 2025 | 190.50 | 190.50 | 189.64 | 189.64 | 189.64 | 0.92% | 50 |
| Sep 26, 2025 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | 2.10% | - |
| Sep 25, 2025 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | -2.22% | - |
| Sep 24, 2025 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | -0.85% | - |
| Sep 23, 2025 | 190.38 | 190.38 | 189.86 | 189.86 | 189.86 | 0.61% | 84 |
| Sep 22, 2025 | 187.76 | 188.70 | 187.76 | 188.70 | 188.70 | 0.59% | 80 |
| Sep 19, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.70% | - |
| 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 |