Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,243.00
+9.00 (0.21%)
At close: Nov 28, 2025

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,231.004,265.004,231.004,243.004,243.000.21%22
Nov 27, 20254,253.004,253.004,207.004,234.004,234.00-0.45%18
Nov 26, 20254,230.004,260.004,220.004,253.004,253.00-0.51%17
Nov 25, 20254,200.004,275.004,177.004,275.004,275.002.08%164
Nov 24, 20254,163.004,221.004,163.004,188.004,188.002.70%113
Nov 21, 20253,969.004,099.003,969.004,078.004,078.001.37%72
Nov 20, 20254,075.004,090.004,010.004,023.004,023.00-1.25%45
Nov 19, 20254,124.004,133.004,074.004,074.004,074.00-1.62%37
Nov 18, 20254,137.004,171.004,096.004,141.004,141.00-4.96%124
Nov 17, 20254,378.004,379.004,312.004,357.004,357.00-0.77%21
Nov 14, 20254,366.004,399.004,349.004,391.004,391.00-1.08%62
Nov 13, 20254,455.004,512.004,435.004,439.004,439.001.51%108
Nov 12, 20254,341.004,374.004,341.004,373.004,373.000.81%47
Nov 11, 20254,292.004,338.004,262.004,338.004,338.000.67%54
Nov 10, 20254,280.004,346.004,202.004,309.004,309.001.34%85
Nov 7, 20254,292.004,325.004,243.004,252.004,252.000.40%48
Nov 6, 20254,228.004,283.004,227.004,235.004,235.00-1.35%84
Nov 5, 20254,358.004,372.004,271.004,293.004,293.00-2.48%46
Nov 4, 20254,339.004,411.004,324.004,402.004,402.001.45%54
Nov 3, 20254,418.004,422.004,328.004,339.004,339.00-1.77%82
Oct 31, 20254,410.004,432.004,361.004,417.004,417.00-1.14%34
Oct 30, 20254,385.004,553.004,368.004,468.004,468.000.61%99
Oct 29, 20254,530.004,530.004,261.004,441.004,441.00-0.78%199
Oct 28, 20254,544.004,554.004,476.004,476.004,476.00-0.69%31
Oct 27, 20254,428.004,512.004,428.004,507.004,507.002.88%228
Oct 24, 20254,362.004,450.004,361.004,381.004,381.00-0.86%37
Oct 23, 20254,539.004,539.004,419.004,419.004,419.00-2.58%65
Oct 22, 20254,534.004,580.004,529.004,536.004,536.001.25%34
Oct 21, 20254,403.004,480.004,403.004,480.004,480.001.77%14
Oct 20, 20254,342.004,412.004,331.004,402.004,402.002.37%52
Oct 17, 20254,210.004,305.004,184.004,300.004,300.00-0.56%150
Oct 16, 20254,411.004,411.004,309.004,324.004,324.00-3.40%115
Oct 15, 20254,552.004,552.004,476.004,476.004,476.00-1.86%19
Oct 14, 20254,501.004,590.004,501.004,561.004,561.000.31%47
Oct 13, 20254,463.004,547.004,463.004,547.004,547.001.93%43
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