Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 248.35
+2.70 (1.10%)
At close: Dec 19, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 227.30 | 227.30 | 227.05 | 227.05 | 226.68 | -2.78% | 70 |
| Nov 13, 2025 | 233.95 | 233.95 | 233.55 | 233.55 | 233.17 | -0.11% | 120 |
| Nov 12, 2025 | 230.30 | 233.80 | 230.30 | 233.80 | 233.42 | 1.12% | 25 |
| Nov 11, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 230.82 | 0.02% | - |
| Nov 10, 2025 | 225.00 | 231.15 | 225.00 | 231.15 | 230.77 | 4.00% | 73 |
| Nov 7, 2025 | 220.75 | 222.25 | 219.55 | 222.25 | 221.89 | 19.58% | 34 |
| Nov 6, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 185.56 | -0.12% | - |
| Nov 5, 2025 | 186.08 | 186.08 | 186.08 | 186.08 | 185.78 | -0.43% | - |
| Nov 4, 2025 | 187.74 | 187.74 | 186.88 | 186.88 | 186.57 | 0.29% | 30 |
| Nov 3, 2025 | 186.54 | 186.54 | 186.34 | 186.34 | 186.04 | -1.56% | 1 |
| Oct 31, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 188.99 | -1.76% | - |
| Oct 30, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.39 | 0.47% | - |
| Oct 29, 2025 | 196.62 | 196.62 | 188.02 | 191.80 | 191.49 | 3.61% | 525 |
| Oct 24, 2025 | 186.14 | 186.14 | 185.12 | 185.12 | 184.82 | -5.20% | 40 |
| Oct 22, 2025 | 195.28 | 195.28 | 195.28 | 195.28 | 194.96 | 1.17% | - |
| Oct 21, 2025 | 189.34 | 193.02 | 189.34 | 193.02 | 192.70 | 2.70% | 16 |
| Oct 20, 2025 | 181.60 | 187.94 | 181.60 | 187.94 | 187.63 | 4.57% | 80 |
| Oct 17, 2025 | 179.76 | 179.76 | 179.72 | 179.72 | 179.43 | -1.87% | 100 |
| Oct 16, 2025 | 187.08 | 187.08 | 183.14 | 183.14 | 182.84 | -3.26% | 80 |
| Oct 15, 2025 | 189.32 | 189.32 | 189.32 | 189.32 | 189.01 | -0.88% | - |
| Oct 14, 2025 | 190.46 | 191.00 | 190.46 | 191.00 | 190.69 | 5.16% | 1 |
| Oct 10, 2025 | 187.34 | 187.34 | 181.62 | 181.62 | 181.32 | -2.90% | 22 |
| Oct 9, 2025 | 182.30 | 187.04 | 182.30 | 187.04 | 186.73 | 0.79% | 15 |
| Oct 8, 2025 | 185.54 | 189.10 | 185.54 | 185.58 | 185.28 | -3.06% | 85 |
| Oct 7, 2025 | 191.44 | 191.44 | 191.44 | 191.44 | 191.13 | 1.52% | 15 |