Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,461.00
-22.00 (-0.49%)
Oct 10, 2025, 5:35 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,480.004,507.004,461.004,461.004,461.00-0.49%34
Oct 9, 20254,447.004,483.004,348.004,483.004,483.000.31%101
Oct 8, 20254,486.004,496.004,458.004,469.004,469.00-0.13%79
Oct 7, 20254,647.004,650.004,475.004,475.004,475.00-1.93%60
Oct 6, 20254,623.004,665.004,511.004,563.004,563.00-1.02%203
Oct 3, 20254,642.004,642.004,594.004,610.004,610.001.56%10
Oct 2, 20254,537.004,539.004,537.004,539.004,539.001.02%7
Oct 1, 20254,570.004,580.004,493.004,493.004,493.00-2.03%132
Sep 30, 20254,613.004,626.004,567.004,586.004,586.00-2.18%63
Sep 29, 20254,719.004,755.004,688.004,688.004,688.00-0.66%41
Sep 26, 20254,768.004,783.004,719.004,719.004,719.000.21%7
Sep 25, 20254,700.004,711.004,675.004,709.004,709.000.75%598
Sep 24, 20254,690.004,690.004,674.004,674.004,674.001.04%2
Sep 23, 20254,630.004,630.004,585.004,626.004,626.000.52%3
Sep 22, 20254,607.004,614.004,596.004,602.004,602.00-0.17%48
Sep 19, 20254,638.004,638.004,610.004,610.004,610.00-2.60%11
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, 20254,764.004,819.004,734.004,738.004,729.82-0.23%9
Sep 3, 20254,711.004,768.004,711.004,749.004,740.800.59%77
Sep 2, 20254,818.004,818.004,710.004,721.004,712.85-1.44%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