Booking Holdings Inc. (ETR:PCE1)
Germany · Delayed Price · Currency is EUR 147.65
-0.70 (-0.47%)
Nov 6, 2026, 5:35 PM CET
ETR:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 149.55 | 149.95 | 146.70 | 147.65 | 147.65 | -0.47% | 1,298 |
| Nov 5, 2026 | 151.80 | 154.25 | 146.45 | 148.35 | 148.35 | -2.75% | 2,613 |
| Nov 4, 2026 | 136.30 | 154.00 | 136.30 | 152.55 | 152.55 | 12.62% | 2,721 |
| Nov 3, 2026 | 138.15 | 138.65 | 135.45 | 135.45 | 135.45 | -2.59% | 1,081 |
| Nov 2, 2026 | 134.10 | 139.05 | 133.00 | 139.05 | 139.05 | 3.85% | 603 |
| Oct 30, 2026 | 136.60 | 136.90 | 133.05 | 133.90 | 133.90 | -0.22% | 681 |
| Oct 29, 2026 | 133.50 | 136.10 | 133.35 | 134.20 | 134.20 | 1.24% | 545 |
| Oct 28, 2026 | 136.25 | 136.25 | 132.55 | 132.55 | 132.55 | -2.50% | 717 |
| Oct 27, 2026 | 138.15 | 138.15 | 135.00 | 135.95 | 135.95 | 0.30% | 2,586 |
| Oct 26, 2026 | 140.95 | 140.95 | 135.55 | 135.55 | 135.55 | -3.28% | 1,203 |
| Oct 23, 2026 | 143.75 | 143.90 | 140.10 | 140.15 | 140.15 | -3.78% | 732 |
| Oct 22, 2026 | 139.30 | 146.50 | 138.90 | 145.65 | 145.65 | 3.04% | 1,971 |
| Oct 21, 2026 | 144.35 | 145.75 | 140.00 | 141.35 | 141.35 | -2.95% | 901 |
| Oct 20, 2026 | 145.45 | 147.45 | 144.90 | 145.65 | 145.65 | 1.25% | 466 |
| Oct 19, 2026 | 146.70 | 146.70 | 143.25 | 143.85 | 143.85 | -2.77% | 409 |
| Oct 16, 2026 | 147.40 | 149.65 | 147.40 | 147.95 | 147.95 | -1.20% | 963 |
| Oct 15, 2026 | 143.50 | 150.00 | 143.50 | 149.75 | 149.75 | 4.39% | 446 |
| Oct 14, 2026 | 141.00 | 143.45 | 140.90 | 143.45 | 143.45 | 1.95% | 896 |
| Oct 13, 2026 | 141.80 | 142.80 | 140.65 | 140.70 | 140.70 | -1.30% | 941 |
| Oct 12, 2026 | 143.85 | 144.15 | 142.05 | 142.55 | 142.55 | -0.28% | 613 |
| Oct 9, 2026 | 143.10 | 143.40 | 142.20 | 142.95 | 142.95 | 2.73% | 574 |
| Oct 8, 2026 | 140.05 | 140.05 | 138.00 | 139.15 | 139.15 | -1.14% | 1,220 |
| Oct 7, 2026 | 140.85 | 141.35 | 139.85 | 140.75 | 140.75 | -0.07% | 736 |
| Oct 6, 2026 | 141.85 | 141.90 | 139.80 | 140.85 | 140.85 | 0.04% | 3,183 |
| Oct 5, 2026 | 142.85 | 142.85 | 138.00 | 140.80 | 140.80 | -0.28% | 2,789 |
| Oct 2, 2026 | 143.25 | 144.90 | 141.20 | 141.20 | 141.20 | -1.29% | 3,351 |
| Oct 1, 2026 | 145.30 | 146.00 | 142.10 | 143.05 | 143.05 | -1.24% | 2,664 |
| Sep 30, 2026 | 143.05 | 145.70 | 141.80 | 144.85 | 144.85 | 1.47% | 1,774 |
| Sep 29, 2026 | 143.60 | 145.30 | 142.30 | 142.75 | 142.75 | -0.94% | 1,264 |
| Sep 28, 2026 | 144.15 | 144.85 | 142.00 | 144.10 | 144.10 | 1.34% | 1,648 |
| Sep 25, 2026 | 138.85 | 142.20 | 138.10 | 142.20 | 142.20 | 2.56% | 2,006 |
| Sep 24, 2026 | 137.40 | 139.60 | 136.60 | 138.65 | 138.65 | 1.17% | 3,109 |
| Sep 23, 2026 | 143.85 | 144.55 | 136.95 | 137.05 | 137.05 | -3.52% | 3,857 |
| Sep 22, 2026 | 148.20 | 150.45 | 141.60 | 142.05 | 142.05 | -3.17% | 2,429 |
| Sep 21, 2026 | 147.00 | 147.20 | 144.90 | 146.70 | 146.70 | -0.61% | 894 |
| Sep 18, 2026 | 148.90 | 148.90 | 147.00 | 147.60 | 147.60 | -0.44% | 365 |
| Sep 17, 2026 | 150.55 | 151.55 | 146.45 | 148.25 | 148.25 | -1.07% | 1,695 |
| Sep 16, 2026 | 148.10 | 150.30 | 147.90 | 149.85 | 149.85 | 1.42% | 1,390 |
| Sep 15, 2026 | 152.05 | 152.05 | 147.75 | 147.75 | 147.75 | -2.99% | 340 |
| Sep 14, 2026 | 149.60 | 157.00 | 148.10 | 152.30 | 152.30 | 1.67% | 5,423 |
| Sep 11, 2026 | 151.25 | 152.15 | 149.00 | 149.80 | 149.80 | -0.95% | 576 |
| Sep 10, 2026 | 150.00 | 151.60 | 148.10 | 151.60 | 151.24 | 2.29% | 3,836 |
| Sep 9, 2026 | 155.65 | 155.80 | 147.50 | 148.20 | 147.85 | -5.45% | 3,705 |
| Sep 8, 2026 | 165.95 | 165.95 | 156.75 | 156.75 | 156.38 | -6.84% | 1,240 |
| Sep 7, 2026 | 166.65 | 168.25 | 164.05 | 168.25 | 167.85 | 1.02% | 2,162 |
| Sep 4, 2026 | 168.80 | 169.00 | 166.00 | 166.55 | 166.15 | -2.69% | 374 |
| Sep 3, 2026 | 171.40 | 174.40 | 169.05 | 171.15 | 170.74 | -0.09% | 1,579 |
| Sep 2, 2026 | 169.20 | 171.45 | 169.15 | 171.30 | 170.89 | -0.52% | 353 |
| Sep 1, 2026 | 172.30 | 172.90 | 170.85 | 172.20 | 171.79 | -0.32% | 1,112 |
| Aug 31, 2026 | 175.75 | 176.00 | 172.75 | 172.75 | 172.34 | -2.46% | 606 |