Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,336.00
+143.00 (3.41%)
Feb 2, 2026, 5:30 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,212.004,242.004,193.004,193.004,193.00-1.87%12
Jan 29, 20264,240.004,292.004,215.004,273.004,273.00-0.26%184
Jan 28, 20264,289.004,352.004,261.004,284.004,284.00-0.19%48
Jan 27, 20264,322.004,322.004,261.004,292.004,292.00-0.46%105
Jan 26, 20264,302.004,342.004,263.004,312.004,312.00-0.90%203
Jan 23, 20264,408.004,408.004,351.004,351.004,351.00-1.14%30
Jan 22, 20264,412.004,464.004,400.004,401.004,401.001.20%279
Jan 21, 20264,305.004,349.004,300.004,349.004,349.001.66%47
Jan 20, 20264,325.004,342.004,250.004,278.004,278.00-1.56%60
Jan 19, 20264,398.004,398.004,346.004,346.004,346.00-2.93%13
Jan 16, 20264,460.004,478.004,460.004,477.004,477.000.09%12
Jan 15, 20264,478.004,480.004,439.004,473.004,473.000.79%93
Jan 14, 20264,531.004,534.004,438.004,438.004,438.00-3.25%65
Jan 13, 20264,609.004,620.004,569.004,587.004,587.00-1.14%20
Jan 12, 20264,653.004,653.004,626.004,640.004,640.00-0.83%11
Jan 9, 20264,651.004,700.004,624.004,679.004,679.000.80%30
Jan 8, 20264,669.004,669.004,617.004,642.004,642.00-0.45%24
Jan 7, 20264,536.004,663.004,529.004,663.004,663.002.94%30
Jan 6, 20264,556.004,556.004,511.004,530.004,530.00-1.80%51
Jan 5, 20264,527.004,650.004,503.004,613.004,613.002.81%14
Jan 2, 20264,576.004,591.004,487.004,487.004,487.00-2.86%58
Dec 30, 20254,563.004,648.004,563.004,619.004,619.000.28%7
Dec 29, 20254,607.004,624.004,568.004,606.004,606.000.22%27
Dec 23, 20254,607.004,607.004,584.004,596.004,596.00-0.52%3
Dec 22, 20254,580.004,628.004,577.004,620.004,620.000.33%68
Dec 19, 20254,550.004,605.004,520.004,605.004,605.000.09%100
Dec 18, 20254,617.004,617.004,601.004,601.004,601.000.11%5
Dec 17, 20254,651.004,657.004,596.004,596.004,596.00-1.71%12
Dec 16, 20254,633.004,676.004,606.004,676.004,676.001.39%21
Dec 15, 20254,510.004,629.004,501.004,612.004,612.001.05%29
Dec 12, 20254,493.004,564.004,493.004,564.004,564.000.91%19
Dec 11, 20254,519.004,547.004,477.004,523.004,523.001.07%30
Dec 10, 20254,435.004,497.004,359.004,475.004,475.001.04%176
Dec 9, 20254,453.004,453.004,416.004,429.004,429.00-0.07%7
Dec 8, 20254,461.004,466.004,432.004,432.004,432.000.50%23
Dec 5, 20254,410.004,410.004,410.004,410.004,410.001.78%-
Dec 4, 20254,379.004,379.004,318.004,333.004,324.77-1.07%10
Dec 3, 20254,398.004,406.004,380.004,380.004,371.68-0.21%8
Dec 2, 20254,251.004,389.004,251.004,389.004,380.663.66%14
Dec 1, 20254,232.004,246.004,192.004,234.004,225.96-0.21%79
Nov 28, 20254,231.004,265.004,231.004,243.004,234.940.21%22
Nov 27, 20254,253.004,253.004,207.004,234.004,225.96-0.45%18
Nov 26, 20254,230.004,260.004,220.004,253.004,244.92-0.51%17
Nov 25, 20254,200.004,275.004,177.004,275.004,266.882.08%164
Nov 24, 20254,163.004,221.004,163.004,188.004,180.042.70%113
Nov 21, 20253,969.004,099.003,969.004,078.004,070.251.37%72
Nov 20, 20254,075.004,090.004,010.004,023.004,015.36-1.25%45
Nov 19, 20254,124.004,133.004,074.004,074.004,066.26-1.62%37
Nov 18, 20254,137.004,171.004,096.004,141.004,133.13-4.96%124
Nov 17, 20254,378.004,379.004,312.004,357.004,348.72-0.77%21