Skip to main content
logo
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
3,565.00
-44.00 (-1.22%)
At close: Feb 27, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,586.003,616.003,528.003,565.003,565.00-1.22%109
Feb 26, 20263,505.003,630.003,504.003,609.003,609.003.35%148
Feb 25, 20263,444.003,492.003,440.003,492.003,492.001.51%85
Feb 24, 20263,322.003,442.003,290.003,440.003,440.007.20%170
Feb 23, 20263,426.003,447.003,201.003,209.003,209.00-6.96%288
Feb 20, 20263,409.003,451.003,377.003,449.003,449.002.89%124
Feb 19, 20263,648.003,650.003,299.003,352.003,352.00-6.97%457
Feb 18, 20263,496.003,612.003,480.003,603.003,603.003.33%244
Feb 17, 20263,486.003,500.003,420.003,487.003,487.00-1.83%539
Feb 16, 20263,512.003,552.003,496.003,552.003,552.002.10%198
Feb 13, 20263,517.003,525.003,447.003,479.003,479.00-1.00%224
Feb 12, 20263,657.003,657.003,495.003,514.003,514.00-1.93%160
Feb 11, 20263,612.003,619.003,539.003,583.003,583.00-1.54%310
Feb 10, 20263,577.003,663.003,508.003,639.003,639.001.00%943
Feb 9, 20263,753.003,761.003,592.003,603.003,603.00-3.51%130
Feb 6, 20263,759.003,815.003,725.003,734.003,734.00-3.09%68
Feb 5, 20263,911.003,941.003,820.003,853.003,853.00-0.46%196
Feb 4, 20263,970.003,998.003,755.003,871.003,871.00-4.87%474
Feb 3, 20264,310.004,326.004,025.004,069.004,069.00-5.98%389
Feb 2, 20264,226.004,336.004,213.004,328.004,328.003.22%71
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