Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,685.00
-189.00 (-3.88%)
Aug 1, 2025, 5:35 PM CET

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,832.004,832.004,685.004,685.004,685.00-3.88%113
Jul 31, 20254,952.004,959.004,874.004,874.004,874.00-0.91%63
Jul 30, 20254,729.004,919.004,710.004,919.004,919.000.86%93
Jul 29, 20254,909.004,940.004,877.004,877.004,877.000.83%24
Jul 28, 20254,826.004,845.004,826.004,837.004,837.000.50%5
Jul 25, 20254,819.004,841.004,811.004,813.004,813.00-0.95%146
Jul 24, 20254,896.004,896.004,856.004,859.004,859.00-0.69%9
Jul 23, 20254,948.004,948.004,850.004,893.004,893.000.51%17
Jul 22, 20254,850.004,868.004,850.004,868.004,868.000.06%15
Jul 21, 20254,877.004,912.004,865.004,865.004,865.00-0.82%13
Jul 18, 20254,874.004,907.004,874.004,905.004,905.000.08%11
Jul 17, 20254,870.004,904.004,870.004,901.004,901.001.49%16
Jul 16, 20254,889.004,897.004,829.004,829.004,829.00-1.79%7
Jul 15, 20254,969.004,969.004,897.004,917.004,917.00-0.04%23
Jul 14, 20254,851.004,919.004,851.004,919.004,919.001.38%6
Jul 11, 20254,853.004,869.004,838.004,852.004,852.00-1.42%65
Jul 10, 20254,835.004,922.004,835.004,922.004,922.000.92%11
Jul 9, 20254,850.004,908.004,850.004,877.004,877.000.27%23
Jul 8, 20254,929.004,989.004,864.004,864.004,864.00-1.24%40
Jul 7, 20254,849.004,925.004,849.004,925.004,925.001.55%97
Jul 4, 20254,877.004,877.004,802.004,850.004,850.00-0.55%7
Jul 3, 20254,851.004,877.004,817.004,877.004,877.001.60%33
Jul 2, 20254,915.004,915.004,800.004,800.004,800.00-1.11%48
Jul 1, 20254,917.004,918.004,854.004,854.004,854.000.06%15
Jun 30, 20254,876.004,880.004,851.004,851.004,851.00-0.23%36
Jun 27, 20254,789.004,862.004,775.004,862.004,862.001.61%31
Jun 26, 20254,686.004,794.004,680.004,785.004,785.001.66%79
Jun 25, 20254,696.004,731.004,696.004,707.004,707.000.41%52
Jun 24, 20254,640.004,688.004,632.004,688.004,688.002.51%49
Jun 23, 20254,604.004,642.004,573.004,573.004,573.00-0.80%166
Jun 20, 20254,570.004,629.004,564.004,610.004,610.001.39%12
Jun 19, 20254,567.004,567.004,541.004,547.004,547.00-1.20%11
Jun 18, 20254,585.004,637.004,585.004,602.004,602.00-1.31%10
Jun 17, 20254,632.004,663.004,601.004,663.004,663.000.91%14
Jun 16, 20254,629.004,629.004,500.004,621.004,621.00-0.41%39
Jun 13, 20254,629.004,674.004,628.004,640.004,640.00-1.92%25
Jun 12, 20254,700.004,731.004,687.004,731.004,731.00-0.44%23
Jun 11, 20254,767.004,767.004,752.004,752.004,752.00-0.31%3
Jun 10, 20254,843.004,868.004,767.004,767.004,767.00-2.11%28
Jun 9, 20254,910.004,936.004,864.004,870.004,870.00-0.67%23
Jun 6, 20254,877.004,917.004,877.004,903.004,903.00-0.06%156
Jun 5, 20254,836.004,906.004,831.004,906.004,897.571.24%31
Jun 4, 20254,822.004,846.004,818.004,846.004,837.68-0.06%15
Jun 3, 20254,839.004,858.004,810.004,849.004,840.670.52%21
Jun 2, 20254,837.004,837.004,781.004,824.004,815.71-0.70%34
May 30, 20254,839.004,858.004,838.004,858.004,849.661.08%7
May 29, 20254,901.004,918.004,805.004,806.004,797.75-1.23%37
May 28, 20254,804.004,866.004,788.004,866.004,857.641.50%12
May 27, 20254,771.004,794.004,735.004,794.004,785.771.61%27
May 26, 20254,703.004,758.004,703.004,718.004,709.900.47%2