Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 220.45
-1.80 (-0.81%)
At close: Nov 28, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 188.56 | 188.62 | 188.56 | 188.58 | 188.27 | -0.01% | 201 |
| Oct 3, 2025 | 187.38 | 191.14 | 187.38 | 188.60 | 188.29 | 3.16% | 1,800 |
| Oct 2, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 182.52 | 0.61% | - |
| Oct 1, 2025 | 181.66 | 181.72 | 181.66 | 181.72 | 181.42 | 0.33% | 19 |
| Sep 30, 2025 | 181.12 | 181.12 | 181.12 | 181.12 | 180.82 | -4.49% | 10 |
| Sep 29, 2025 | 190.50 | 190.50 | 189.64 | 189.64 | 189.33 | 0.92% | 50 |
| Sep 26, 2025 | 187.92 | 187.92 | 187.92 | 187.92 | 187.61 | 2.10% | - |
| Sep 25, 2025 | 184.06 | 184.06 | 184.06 | 184.06 | 183.76 | -2.22% | - |
| Sep 24, 2025 | 188.24 | 188.24 | 188.24 | 188.24 | 187.93 | -0.85% | - |
| Sep 23, 2025 | 190.38 | 190.38 | 189.86 | 189.86 | 189.55 | 0.61% | 84 |
| Sep 22, 2025 | 187.76 | 188.70 | 187.76 | 188.70 | 188.39 | 0.59% | 80 |
| Sep 19, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.29 | -0.70% | - |
| Sep 18, 2025 | 188.92 | 188.92 | 188.92 | 188.92 | 188.61 | -1.50% | - |
| Sep 17, 2025 | 188.90 | 191.80 | 188.90 | 191.80 | 191.49 | 1.54% | 14 |
| Sep 16, 2025 | 194.18 | 194.18 | 188.90 | 188.90 | 188.59 | -1.80% | 32 |