Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
3,549.00
-107.00 (-2.93%)
At close: Mar 27, 2026

ETR:PCE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,642.003,642.003,544.003,549.003,549.00-2.93%58
Mar 26, 20263,682.003,682.003,643.003,656.003,656.00-0.73%26
Mar 25, 20263,718.003,773.003,658.003,683.003,683.00-1.18%48
Mar 24, 20263,832.003,832.003,721.003,727.003,727.00-1.69%35
Mar 23, 20263,734.003,830.003,718.003,791.003,791.002.18%89
Mar 20, 20263,695.003,724.003,695.003,710.003,710.00-0.32%35
Mar 19, 20263,838.003,841.003,722.003,722.003,722.00-3.20%42
Mar 18, 20263,847.003,870.003,827.003,845.003,845.00-0.05%46
Mar 17, 20263,722.003,870.003,722.003,847.003,847.003.16%79
Mar 16, 20263,736.003,758.003,712.003,729.003,729.00-28
Mar 13, 20263,685.003,760.003,685.003,729.003,729.000.92%128
Mar 12, 20263,740.003,760.003,695.003,695.003,695.00-0.62%26
Mar 11, 20263,743.003,805.003,709.003,718.003,718.00-1.17%30
Mar 10, 20263,797.003,821.003,718.003,762.003,762.00-0.48%95
Mar 9, 20263,840.003,892.003,774.003,780.003,780.00-2.93%109
Mar 6, 20263,975.003,988.003,876.003,894.003,894.00-1.54%151
Mar 5, 20263,724.003,963.003,647.003,955.003,945.927.47%142
Mar 4, 20263,558.003,680.003,552.003,680.003,671.553.34%114
Mar 3, 20263,537.003,591.003,489.003,561.003,552.820.65%179
Mar 2, 20263,581.003,581.003,442.003,538.003,529.88-0.76%210
Feb 27, 20263,586.003,616.003,528.003,565.003,556.82-1.22%109
Feb 26, 20263,505.003,630.003,504.003,609.003,600.713.35%148
Feb 25, 20263,444.003,492.003,440.003,492.003,483.981.51%85
Feb 24, 20263,322.003,442.003,290.003,440.003,432.107.20%170
Feb 23, 20263,426.003,447.003,201.003,209.003,201.63-6.96%288
Feb 20, 20263,409.003,451.003,377.003,449.003,441.082.89%124
Feb 19, 20263,648.003,650.003,299.003,352.003,344.30-6.97%457
Feb 18, 20263,496.003,612.003,480.003,603.003,594.733.33%244
Feb 17, 20263,486.003,500.003,420.003,487.003,478.99-1.83%539
Feb 16, 20263,512.003,552.003,496.003,552.003,543.842.10%198
Feb 13, 20263,517.003,525.003,447.003,479.003,471.01-1.00%224
Feb 12, 20263,657.003,657.003,495.003,514.003,505.93-1.93%160
Feb 11, 20263,612.003,619.003,539.003,583.003,574.77-1.54%310
Feb 10, 20263,577.003,663.003,508.003,639.003,630.651.00%943
Feb 9, 20263,753.003,761.003,592.003,603.003,594.73-3.51%130
Feb 6, 20263,759.003,815.003,725.003,734.003,725.43-3.09%68
Feb 5, 20263,911.003,941.003,820.003,853.003,844.15-0.46%196
Feb 4, 20263,970.003,998.003,755.003,871.003,862.11-4.87%474
Feb 3, 20264,310.004,326.004,025.004,069.004,059.66-5.98%389
Feb 2, 20264,226.004,336.004,213.004,328.004,318.063.22%71
Jan 30, 20264,212.004,242.004,193.004,193.004,183.37-1.87%12
Jan 29, 20264,240.004,292.004,215.004,273.004,263.19-0.26%184
Jan 28, 20264,289.004,352.004,261.004,284.004,274.16-0.19%48
Jan 27, 20264,322.004,322.004,261.004,292.004,282.15-0.46%105
Jan 26, 20264,302.004,342.004,263.004,312.004,302.10-0.90%203
Jan 23, 20264,408.004,408.004,351.004,351.004,341.01-1.14%30
Jan 22, 20264,412.004,464.004,400.004,401.004,390.901.20%279
Jan 21, 20264,305.004,349.004,300.004,349.004,339.021.66%47
Jan 20, 20264,325.004,342.004,250.004,278.004,268.18-1.56%60
Jan 19, 20264,398.004,398.004,346.004,346.004,336.02-2.93%13