Expedia Group, Inc. (ETR:E3X1)
Germany · Delayed Price · Currency is EUR 281.80
+0.95 (0.34%)
Aug 28, 2026, 5:35 PM CET
ETR:E3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.34% | 16 |
| Aug 27, 2026 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | -2.53% | - |
| Aug 26, 2026 | 290.50 | 290.50 | 288.55 | 288.55 | 288.14 | -0.86% | 665 |
| Aug 25, 2026 | 291.05 | 291.05 | 291.05 | 291.05 | 290.64 | 1.77% | 2 |
| Aug 21, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.59 | 0.79% | 14 |
| Aug 19, 2026 | 283.75 | 283.75 | 283.75 | 283.75 | 283.35 | 0.55% | - |
| Aug 18, 2026 | 281.40 | 282.20 | 273.00 | 282.20 | 281.80 | -1.57% | 1,417 |
| Aug 14, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.29 | 2.41% | - |
| Aug 13, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.55 | 4.36% | 30 |
| Aug 10, 2026 | 265.90 | 268.80 | 265.85 | 268.25 | 267.87 | 3.17% | 66 |
| Aug 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.63 | -3.95% | 8 |
| Aug 6, 2026 | 279.35 | 279.35 | 270.45 | 270.70 | 270.31 | -1.20% | 216 |
| Aug 5, 2026 | 275.10 | 275.10 | 274.00 | 274.00 | 273.61 | 4.24% | 15 |
| Aug 4, 2026 | 261.65 | 262.85 | 261.65 | 262.85 | 262.48 | 3.36% | 20 |
| Jul 31, 2026 | 253.45 | 254.30 | 253.45 | 254.30 | 253.94 | -2.44% | 34 |
| Jul 30, 2026 | 260.65 | 260.65 | 260.65 | 260.65 | 260.28 | 12.23% | 100 |
| Jul 22, 2026 | 232.25 | 232.25 | 232.25 | 232.25 | 231.92 | 0.13% | - |
| Jul 21, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.62 | -1.13% | - |
| Jul 20, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.27 | 0.62% | - |
| Jul 17, 2026 | 233.15 | 233.15 | 233.15 | 233.15 | 232.82 | 0.78% | - |
| Jul 16, 2026 | 231.35 | 231.35 | 231.35 | 231.35 | 231.02 | -1.74% | - |
| Jul 15, 2026 | 235.45 | 235.45 | 235.45 | 235.45 | 235.11 | 0.26% | - |
| Jul 14, 2026 | 234.85 | 234.85 | 234.85 | 234.85 | 234.52 | 0.34% | - |
| Jul 13, 2026 | 235.80 | 235.80 | 232.30 | 234.05 | 233.72 | -1.85% | 133 |
| Jul 7, 2026 | 238.45 | 238.45 | 238.45 | 238.45 | 238.11 | 1.81% | - |
| Jul 6, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 233.87 | 18.98% | - |
| Jun 8, 2026 | 200.35 | 200.50 | 196.84 | 196.84 | 196.56 | -2.07% | 165 |
| Jun 5, 2026 | 195.06 | 201.20 | 195.06 | 201.00 | 200.71 | 1.71% | 113 |
| Jun 4, 2026 | 192.22 | 197.62 | 192.22 | 197.62 | 197.34 | 2.35% | 219 |
| Jun 3, 2026 | 193.08 | 193.08 | 193.08 | 193.08 | 192.80 | -0.31% | - |
| Jun 2, 2026 | 195.00 | 195.00 | 193.68 | 193.68 | 193.40 | 0.62% | 148 |
| Jun 1, 2026 | 195.76 | 196.64 | 192.48 | 192.48 | 192.21 | -0.99% | 100 |
| May 29, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.12 | -0.27% | - |
| May 28, 2026 | 195.10 | 195.10 | 194.92 | 194.92 | 194.64 | 3.20% | 6 |
| May 27, 2026 | 189.28 | 189.28 | 189.28 | 189.28 | 188.60 | -0.76% | 5 |
| May 26, 2026 | 191.36 | 191.36 | 186.32 | 190.72 | 190.03 | 0.90% | 286 |
| May 22, 2026 | 189.02 | 189.02 | 189.02 | 189.02 | 188.34 | 2.71% | 16 |
| May 21, 2026 | 184.04 | 184.04 | 184.04 | 184.04 | 183.38 | -0.87% | - |
| May 20, 2026 | 184.86 | 185.66 | 184.86 | 185.66 | 184.99 | -0.79% | 64 |
| May 18, 2026 | 187.14 | 187.14 | 187.14 | 187.14 | 186.47 | -17.70% | 3 |
| Apr 17, 2026 | 219.15 | 227.40 | 219.15 | 227.40 | 226.58 | 4.24% | 172 |
| Apr 16, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 217.36 | 1.37% | - |
| Apr 15, 2026 | 210.95 | 215.20 | 210.95 | 215.20 | 214.42 | 7.17% | 184 |
| Apr 13, 2026 | 192.00 | 200.80 | 192.00 | 200.80 | 200.08 | 3.85% | 5 |
| Apr 10, 2026 | 194.10 | 194.10 | 193.36 | 193.36 | 192.66 | -0.26% | 2 |
| Apr 9, 2026 | 194.36 | 194.36 | 193.86 | 193.86 | 193.16 | -5.23% | 19 |
| Apr 8, 2026 | 201.35 | 205.45 | 201.35 | 204.55 | 203.81 | 5.02% | 115 |
| Apr 7, 2026 | 195.20 | 195.20 | 194.06 | 194.78 | 194.08 | -0.88% | 10 |
| Apr 2, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 195.79 | -1.32% | - |
| Apr 1, 2026 | 200.05 | 200.15 | 197.50 | 199.12 | 198.40 | 1.22% | 277 |