Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,733.00
+98.00 (2.11%)
Sep 18, 2025, 3:35 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,702.004,733.004,690.004,733.004,733.002.11%23
Sep 17, 20254,609.004,635.004,609.004,635.004,635.000.37%5
Sep 16, 20254,730.004,730.004,618.004,618.004,618.00-1.81%32
Sep 15, 20254,698.004,755.004,633.004,703.004,703.000.99%77
Sep 12, 20254,652.004,687.004,644.004,657.004,657.00-0.26%52
Sep 11, 20254,669.004,669.004,669.004,669.004,669.000.95%1
Sep 10, 20254,769.004,790.004,623.004,625.004,625.00-2.67%10
Sep 9, 20254,743.004,753.004,740.004,752.004,752.00-0.65%24
Sep 8, 20254,716.004,783.004,691.004,783.004,783.001.42%104
Sep 5, 20254,775.004,803.004,716.004,716.004,716.00-0.46%24
Sep 4, 20254,764.004,819.004,734.004,738.004,729.80-0.23%9
Sep 3, 20254,711.004,768.004,711.004,749.004,740.790.59%77
Sep 2, 20254,818.004,818.004,710.004,721.004,712.83-1.44%97
Sep 1, 20254,873.004,873.004,790.004,790.004,781.71-1.70%4
Aug 29, 20254,873.004,873.004,873.004,873.004,864.570.35%3
Aug 28, 20254,853.004,856.004,819.004,856.004,847.60-0.59%53
Aug 27, 20254,900.004,930.004,880.004,885.004,876.550.37%32
Aug 26, 20254,895.004,900.004,867.004,867.004,858.58-1.38%8
Aug 25, 20254,920.004,935.004,908.004,935.004,926.460.98%14
Aug 22, 20254,899.004,953.004,887.004,887.004,878.550.43%91
Aug 21, 20254,836.004,866.004,820.004,866.004,857.580.70%113
Aug 20, 20254,782.004,832.004,782.004,832.004,823.641.38%37
Aug 19, 20254,719.004,785.004,719.004,766.004,757.761.38%22
Aug 18, 20254,678.004,701.004,657.004,701.004,692.870.51%26
Aug 15, 20254,719.004,719.004,659.004,677.004,668.91-0.74%9
Aug 14, 20254,667.004,712.004,614.004,712.004,703.851.33%60
Aug 13, 20254,667.004,670.004,650.004,650.004,641.96-0.21%8
Aug 12, 20254,650.004,660.004,618.004,660.004,651.940.30%112
Aug 11, 20254,644.004,650.004,644.004,646.004,637.960.63%5
Aug 8, 20254,689.004,689.004,617.004,617.004,608.97-3.11%32
Aug 7, 20254,744.004,788.004,735.004,765.004,756.710.97%91
Aug 6, 20254,701.004,722.004,674.004,719.004,710.790.79%115
Aug 5, 20254,737.004,755.004,682.004,682.004,673.860.47%46
Aug 4, 20254,685.004,685.004,627.004,660.004,651.89-0.53%99
Aug 1, 20254,832.004,832.004,685.004,685.004,676.85-3.88%113
Jul 31, 20254,952.004,959.004,874.004,874.004,865.52-0.91%63
Jul 30, 20254,729.004,919.004,710.004,919.004,910.440.86%93
Jul 29, 20254,909.004,940.004,877.004,877.004,868.520.83%24
Jul 28, 20254,826.004,845.004,826.004,837.004,828.590.50%5
Jul 25, 20254,819.004,841.004,811.004,813.004,804.63-0.95%146
Jul 24, 20254,896.004,896.004,856.004,859.004,850.55-0.69%9
Jul 23, 20254,948.004,948.004,850.004,893.004,884.490.51%17
Jul 22, 20254,850.004,868.004,850.004,868.004,859.530.06%15
Jul 21, 20254,877.004,912.004,865.004,865.004,856.54-0.82%13
Jul 18, 20254,874.004,907.004,874.004,905.004,896.470.08%11
Jul 17, 20254,870.004,904.004,870.004,901.004,892.471.49%16
Jul 16, 20254,889.004,897.004,829.004,829.004,820.60-1.79%7
Jul 15, 20254,969.004,969.004,897.004,917.004,908.45-0.04%23
Jul 14, 20254,851.004,919.004,851.004,919.004,910.441.38%6
Jul 11, 20254,853.004,869.004,838.004,852.004,843.56-1.42%65