Booking Holdings Inc. (ETR:PCE1)
4,880.00
+13.00 (0.27%)
Aug 27, 2025, 4:30 PM CET
Booking Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 4,895.00 | 4,900.00 | 4,867.00 | 4,867.00 | 4,867.00 | -1.38% | 8 |
Aug 25, 2025 | 4,920.00 | 4,935.00 | 4,908.00 | 4,935.00 | 4,935.00 | 0.98% | 14 |
Aug 22, 2025 | 4,899.00 | 4,953.00 | 4,887.00 | 4,887.00 | 4,887.00 | 0.43% | 91 |
Aug 21, 2025 | 4,836.00 | 4,866.00 | 4,820.00 | 4,866.00 | 4,866.00 | 0.70% | 113 |
Aug 20, 2025 | 4,782.00 | 4,832.00 | 4,782.00 | 4,832.00 | 4,832.00 | 1.38% | 37 |
Aug 19, 2025 | 4,719.00 | 4,785.00 | 4,719.00 | 4,766.00 | 4,766.00 | 1.38% | 22 |
Aug 18, 2025 | 4,678.00 | 4,701.00 | 4,657.00 | 4,701.00 | 4,701.00 | 0.51% | 26 |
Aug 15, 2025 | 4,719.00 | 4,719.00 | 4,659.00 | 4,677.00 | 4,677.00 | -0.74% | 9 |
Aug 14, 2025 | 4,667.00 | 4,712.00 | 4,614.00 | 4,712.00 | 4,712.00 | 1.33% | 60 |
Aug 13, 2025 | 4,667.00 | 4,670.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.21% | 8 |
Aug 12, 2025 | 4,650.00 | 4,660.00 | 4,618.00 | 4,660.00 | 4,660.00 | 0.30% | 112 |
Aug 11, 2025 | 4,644.00 | 4,650.00 | 4,644.00 | 4,646.00 | 4,646.00 | 0.63% | 5 |
Aug 8, 2025 | 4,689.00 | 4,689.00 | 4,617.00 | 4,617.00 | 4,617.00 | -3.11% | 32 |
Aug 7, 2025 | 4,744.00 | 4,788.00 | 4,735.00 | 4,765.00 | 4,765.00 | 0.97% | 91 |
Aug 6, 2025 | 4,701.00 | 4,722.00 | 4,674.00 | 4,719.00 | 4,719.00 | 0.79% | 115 |
Aug 5, 2025 | 4,737.00 | 4,755.00 | 4,682.00 | 4,682.00 | 4,682.00 | 0.47% | 46 |
Aug 4, 2025 | 4,685.00 | 4,685.00 | 4,627.00 | 4,660.00 | 4,660.00 | -0.53% | 99 |
Aug 1, 2025 | 4,832.00 | 4,832.00 | 4,685.00 | 4,685.00 | 4,685.00 | -3.88% | 113 |
Jul 31, 2025 | 4,952.00 | 4,959.00 | 4,874.00 | 4,874.00 | 4,874.00 | -0.91% | 63 |
Jul 30, 2025 | 4,729.00 | 4,919.00 | 4,710.00 | 4,919.00 | 4,919.00 | 0.86% | 93 |
Jul 29, 2025 | 4,909.00 | 4,940.00 | 4,877.00 | 4,877.00 | 4,877.00 | 0.83% | 24 |
Jul 28, 2025 | 4,826.00 | 4,845.00 | 4,826.00 | 4,837.00 | 4,837.00 | 0.50% | 5 |
Jul 25, 2025 | 4,819.00 | 4,841.00 | 4,811.00 | 4,813.00 | 4,813.00 | -0.95% | 146 |
Jul 24, 2025 | 4,896.00 | 4,896.00 | 4,856.00 | 4,859.00 | 4,859.00 | -0.69% | 9 |
Jul 23, 2025 | 4,948.00 | 4,948.00 | 4,850.00 | 4,893.00 | 4,893.00 | 0.51% | 17 |
Jul 22, 2025 | 4,850.00 | 4,868.00 | 4,850.00 | 4,868.00 | 4,868.00 | 0.06% | 15 |
Jul 21, 2025 | 4,877.00 | 4,912.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.82% | 13 |
Jul 18, 2025 | 4,874.00 | 4,907.00 | 4,874.00 | 4,905.00 | 4,905.00 | 0.08% | 11 |
Jul 17, 2025 | 4,870.00 | 4,904.00 | 4,870.00 | 4,901.00 | 4,901.00 | 1.49% | 16 |
Jul 16, 2025 | 4,889.00 | 4,897.00 | 4,829.00 | 4,829.00 | 4,829.00 | -1.79% | 7 |
Jul 15, 2025 | 4,969.00 | 4,969.00 | 4,897.00 | 4,917.00 | 4,917.00 | -0.04% | 23 |
Jul 14, 2025 | 4,851.00 | 4,919.00 | 4,851.00 | 4,919.00 | 4,919.00 | 1.38% | 6 |
Jul 11, 2025 | 4,853.00 | 4,869.00 | 4,838.00 | 4,852.00 | 4,852.00 | -1.42% | 65 |
Jul 10, 2025 | 4,835.00 | 4,922.00 | 4,835.00 | 4,922.00 | 4,922.00 | 0.92% | 11 |
Jul 9, 2025 | 4,850.00 | 4,908.00 | 4,850.00 | 4,877.00 | 4,877.00 | 0.27% | 23 |
Jul 8, 2025 | 4,929.00 | 4,989.00 | 4,864.00 | 4,864.00 | 4,864.00 | -1.24% | 40 |
Jul 7, 2025 | 4,849.00 | 4,925.00 | 4,849.00 | 4,925.00 | 4,925.00 | 1.55% | 97 |
Jul 4, 2025 | 4,877.00 | 4,877.00 | 4,802.00 | 4,850.00 | 4,850.00 | -0.55% | 7 |
Jul 3, 2025 | 4,851.00 | 4,877.00 | 4,817.00 | 4,877.00 | 4,877.00 | 1.60% | 33 |
Jul 2, 2025 | 4,915.00 | 4,915.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.11% | 48 |
Jul 1, 2025 | 4,917.00 | 4,918.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0.06% | 15 |
Jun 30, 2025 | 4,876.00 | 4,880.00 | 4,851.00 | 4,851.00 | 4,851.00 | -0.23% | 36 |
Jun 27, 2025 | 4,789.00 | 4,862.00 | 4,775.00 | 4,862.00 | 4,862.00 | 1.61% | 31 |
Jun 26, 2025 | 4,686.00 | 4,794.00 | 4,680.00 | 4,785.00 | 4,785.00 | 1.66% | 79 |
Jun 25, 2025 | 4,696.00 | 4,731.00 | 4,696.00 | 4,707.00 | 4,707.00 | 0.41% | 52 |
Jun 24, 2025 | 4,640.00 | 4,688.00 | 4,632.00 | 4,688.00 | 4,688.00 | 2.51% | 49 |
Jun 23, 2025 | 4,604.00 | 4,642.00 | 4,573.00 | 4,573.00 | 4,573.00 | -0.80% | 166 |
Jun 20, 2025 | 4,570.00 | 4,629.00 | 4,564.00 | 4,610.00 | 4,610.00 | 1.39% | 12 |
Jun 19, 2025 | 4,567.00 | 4,567.00 | 4,541.00 | 4,547.00 | 4,547.00 | -1.20% | 11 |
Jun 18, 2025 | 4,585.00 | 4,637.00 | 4,585.00 | 4,602.00 | 4,602.00 | -1.31% | 10 |