Booking Holdings Inc. (ETR:PCE1)
Germany · Delayed Price · Currency is EUR 182.00
+1.85 (1.03%)
Aug 18, 2026, 5:35 PM CET
ETR:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 177.60 | 182.00 | 175.90 | 182.00 | 182.00 | 1.03% | 952 |
| Aug 17, 2026 | 183.10 | 183.20 | 179.85 | 180.15 | 180.15 | -2.67% | 343 |
| Aug 14, 2026 | 183.65 | 185.10 | 183.05 | 185.10 | 185.10 | 0.93% | 1,261 |
| Aug 13, 2026 | 184.90 | 184.90 | 181.40 | 183.40 | 183.40 | 0.58% | 613 |
| Aug 12, 2026 | 184.65 | 184.75 | 181.40 | 182.35 | 182.35 | -1.00% | 868 |
| Aug 11, 2026 | 183.90 | 185.40 | 181.85 | 184.20 | 184.20 | 1.01% | 1,381 |
| Aug 10, 2026 | 185.35 | 185.35 | 182.25 | 182.35 | 182.35 | -1.83% | 987 |
| Aug 7, 2026 | 180.25 | 185.85 | 179.00 | 185.75 | 185.75 | 3.63% | 1,054 |
| Aug 6, 2026 | 179.50 | 183.00 | 179.25 | 179.25 | 179.25 | 0.59% | 1,505 |
| Aug 5, 2026 | 177.80 | 184.45 | 177.35 | 178.20 | 178.20 | 6.13% | 3,610 |
| Aug 4, 2026 | 167.65 | 169.00 | 164.20 | 167.90 | 167.90 | -0.27% | 2,929 |
| Aug 3, 2026 | 168.85 | 172.30 | 166.60 | 168.35 | 168.35 | 0.33% | 1,408 |
| Jul 31, 2026 | 168.25 | 169.00 | 166.40 | 167.80 | 167.80 | 0.54% | 1,180 |
| Jul 30, 2026 | 175.60 | 175.60 | 165.55 | 166.90 | 166.90 | -5.14% | 1,052 |
| Jul 29, 2026 | 174.05 | 175.95 | 172.15 | 175.95 | 175.95 | 1.91% | 1,330 |
| Jul 28, 2026 | 164.45 | 172.65 | 163.95 | 172.65 | 172.65 | 6.25% | 2,212 |
| Jul 27, 2026 | 156.60 | 162.65 | 156.60 | 162.50 | 162.50 | 2.82% | 1,356 |
| Jul 24, 2026 | 151.30 | 158.05 | 151.30 | 158.05 | 158.05 | 4.77% | 662 |
| Jul 23, 2026 | 156.35 | 156.35 | 150.85 | 150.85 | 150.85 | -4.07% | 1,006 |
| Jul 22, 2026 | 156.05 | 157.25 | 155.05 | 157.25 | 157.25 | 0.80% | 256 |
| Jul 21, 2026 | 156.35 | 158.00 | 156.00 | 156.00 | 156.00 | -0.67% | 310 |
| Jul 20, 2026 | 159.05 | 159.05 | 155.95 | 157.05 | 157.05 | 0.06% | 427 |
| Jul 17, 2026 | 160.90 | 162.00 | 156.55 | 156.95 | 156.95 | -1.29% | 1,772 |
| Jul 16, 2026 | 158.95 | 160.85 | 157.55 | 159.00 | 159.00 | 0.95% | 1,075 |
| Jul 15, 2026 | 153.15 | 157.50 | 152.60 | 157.50 | 157.50 | 2.71% | 1,062 |
| Jul 14, 2026 | 154.30 | 154.30 | 150.20 | 153.35 | 153.35 | -0.81% | 1,739 |
| Jul 13, 2026 | 156.55 | 157.70 | 153.75 | 154.60 | 154.60 | -1.37% | 915 |
| Jul 10, 2026 | 153.45 | 157.05 | 152.50 | 156.75 | 156.75 | 3.09% | 665 |
| Jul 9, 2026 | 152.50 | 153.00 | 149.10 | 152.05 | 152.05 | -0.16% | 1,018 |
| Jul 8, 2026 | 158.60 | 160.10 | 152.20 | 152.30 | 152.30 | -4.57% | 1,757 |
| Jul 7, 2026 | 159.20 | 164.00 | 158.75 | 159.60 | 159.60 | -0.22% | 1,608 |
| Jul 6, 2026 | 161.60 | 163.40 | 159.40 | 159.95 | 159.95 | -0.68% | 1,300 |
| Jul 3, 2026 | 164.95 | 164.95 | 161.05 | 161.05 | 161.05 | 0.31% | 236 |
| Jul 2, 2026 | 161.30 | 162.55 | 160.05 | 160.55 | 160.55 | -0.86% | 693 |
| Jul 1, 2026 | 156.55 | 162.35 | 156.05 | 161.95 | 161.95 | 2.83% | 2,869 |
| Jun 30, 2026 | 160.30 | 160.30 | 156.70 | 157.50 | 157.50 | -2.51% | 1,289 |
| Jun 29, 2026 | 160.15 | 163.15 | 159.65 | 161.55 | 161.55 | 1.67% | 1,092 |
| Jun 26, 2026 | 157.70 | 158.90 | 155.35 | 158.90 | 158.90 | 1.15% | 1,206 |
| Jun 25, 2026 | 158.00 | 160.40 | 156.80 | 157.10 | 157.10 | -2.66% | 2,307 |
| Jun 24, 2026 | 148.55 | 162.30 | 148.35 | 161.40 | 161.40 | 9.42% | 3,599 |
| Jun 23, 2026 | 146.85 | 147.95 | 145.85 | 147.50 | 147.50 | 0.82% | 2,196 |
| Jun 22, 2026 | 149.80 | 150.05 | 143.60 | 146.30 | 146.30 | -1.65% | 1,329 |
| Jun 19, 2026 | 150.50 | 150.55 | 148.75 | 148.75 | 148.75 | -1.13% | 342 |
| Jun 18, 2026 | 150.40 | 151.80 | 148.70 | 150.45 | 150.45 | -0.07% | 805 |
| Jun 17, 2026 | 152.40 | 152.60 | 149.65 | 150.55 | 150.55 | -0.40% | 1,342 |
| Jun 16, 2026 | 151.30 | 151.60 | 149.30 | 151.15 | 151.15 | 0.27% | 2,137 |
| Jun 15, 2026 | 145.10 | 151.00 | 144.15 | 150.75 | 150.75 | 6.95% | 2,785 |
| Jun 12, 2026 | 140.05 | 144.50 | 139.95 | 140.95 | 140.95 | 2.43% | 4,638 |
| Jun 11, 2026 | 140.80 | 141.50 | 137.60 | 137.60 | 137.60 | -1.08% | 877 |
| Jun 10, 2026 | 141.40 | 143.15 | 139.00 | 139.10 | 139.10 | -2.76% | 1,761 |