Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 223.80
-4.60 (-2.01%)
At close: Jan 30, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 11, 2025 | 233.50 | 237.20 | 233.15 | 237.20 | 237.20 | 2.95% | 14 |
| Dec 10, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 1.14% | - |
| Dec 9, 2025 | 227.00 | 227.80 | 227.00 | 227.80 | 227.80 | 0.24% | 1 |
| Dec 8, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | 0.42% | - |
| Dec 5, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.30% | - |
| Dec 4, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -0.27% | - |
| Dec 3, 2025 | 226.65 | 227.30 | 224.00 | 224.00 | 224.00 | 0.25% | 54 |
| Dec 2, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 1.09% | - |
| Dec 1, 2025 | 217.75 | 221.05 | 217.70 | 221.05 | 221.05 | 0.27% | 16 |
| Nov 28, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | -0.81% | - |
| Nov 27, 2025 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | -0.49% | - |
| Nov 26, 2025 | 222.00 | 227.65 | 222.00 | 223.35 | 223.35 | 0.07% | 25 |
| Nov 25, 2025 | 221.65 | 223.20 | 221.65 | 223.20 | 223.20 | 2.88% | 100 |
| Nov 24, 2025 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | 2.38% | - |
| Nov 21, 2025 | 211.05 | 211.90 | 211.05 | 211.90 | 211.90 | 2.05% | 1 |
| Nov 20, 2025 | 211.80 | 211.80 | 207.65 | 207.65 | 207.65 | -0.69% | 9 |
| Nov 19, 2025 | 209.70 | 209.70 | 209.10 | 209.10 | 209.10 | -1.18% | 2 |
| Nov 18, 2025 | 207.10 | 211.60 | 207.10 | 211.60 | 211.25 | -7.17% | 57 |
| Nov 17, 2025 | 230.05 | 230.05 | 227.95 | 227.95 | 227.58 | 0.40% | 80 |