Booking Holdings Inc. (ETR:PCE1)
Germany · Delayed Price · Currency is EUR 143.70
+1.50 (1.05%)
Sep 28, 2026, 9:23 AM CET
ETR:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 174.45 | 177.40 | 174.20 | 177.10 | 176.68 | 0.34% | 534 |
| Aug 27, 2026 | 176.90 | 177.85 | 176.30 | 176.50 | 176.08 | -2.24% | 452 |
| Aug 26, 2026 | 182.75 | 185.00 | 180.50 | 180.55 | 180.12 | -0.99% | 835 |
| Aug 25, 2026 | 183.20 | 183.80 | 182.10 | 182.35 | 181.92 | -0.79% | 575 |
| Aug 24, 2026 | 178.10 | 183.80 | 178.10 | 183.80 | 183.36 | 1.86% | 1,245 |
| Aug 21, 2026 | 177.95 | 181.00 | 177.25 | 180.45 | 180.02 | -0.25% | 848 |
| Aug 20, 2026 | 182.30 | 182.45 | 180.60 | 180.90 | 180.47 | -1.63% | 1,654 |
| Aug 19, 2026 | 179.05 | 184.95 | 179.00 | 183.90 | 183.46 | 1.04% | 817 |
| Aug 18, 2026 | 177.60 | 182.00 | 175.90 | 182.00 | 181.57 | 1.03% | 952 |
| Aug 17, 2026 | 183.10 | 183.20 | 179.85 | 180.15 | 179.72 | -2.67% | 343 |
| Aug 14, 2026 | 183.65 | 185.10 | 183.05 | 185.10 | 184.66 | 0.93% | 1,261 |
| Aug 13, 2026 | 184.90 | 184.90 | 181.40 | 183.40 | 182.96 | 0.58% | 613 |
| Aug 12, 2026 | 184.65 | 184.75 | 181.40 | 182.35 | 181.92 | -1.00% | 868 |
| Aug 11, 2026 | 183.90 | 185.40 | 181.85 | 184.20 | 183.76 | 1.01% | 1,381 |
| Aug 10, 2026 | 185.35 | 185.35 | 182.25 | 182.35 | 181.92 | -1.83% | 987 |
| Aug 7, 2026 | 180.25 | 185.85 | 179.00 | 185.75 | 185.31 | 3.63% | 1,054 |
| Aug 6, 2026 | 179.50 | 183.00 | 179.25 | 179.25 | 178.82 | 0.59% | 1,505 |
| Aug 5, 2026 | 177.80 | 184.45 | 177.35 | 178.20 | 177.78 | 6.13% | 3,610 |
| Aug 4, 2026 | 167.65 | 169.00 | 164.20 | 167.90 | 167.50 | -0.27% | 2,929 |
| Aug 3, 2026 | 168.85 | 172.30 | 166.60 | 168.35 | 167.95 | 0.33% | 1,408 |
| Jul 31, 2026 | 168.25 | 169.00 | 166.40 | 167.80 | 167.40 | 0.54% | 1,180 |
| Jul 30, 2026 | 175.60 | 175.60 | 165.55 | 166.90 | 166.50 | -5.14% | 1,052 |
| Jul 29, 2026 | 174.05 | 175.95 | 172.15 | 175.95 | 175.53 | 1.91% | 1,330 |
| Jul 28, 2026 | 164.45 | 172.65 | 163.95 | 172.65 | 172.24 | 6.25% | 2,212 |
| Jul 27, 2026 | 156.60 | 162.65 | 156.60 | 162.50 | 162.11 | 2.82% | 1,356 |
| Jul 24, 2026 | 151.30 | 158.05 | 151.30 | 158.05 | 157.67 | 4.77% | 662 |
| Jul 23, 2026 | 156.35 | 156.35 | 150.85 | 150.85 | 150.49 | -4.07% | 1,006 |
| Jul 22, 2026 | 156.05 | 157.25 | 155.05 | 157.25 | 156.88 | 0.80% | 256 |
| Jul 21, 2026 | 156.35 | 158.00 | 156.00 | 156.00 | 155.63 | -0.67% | 310 |
| Jul 20, 2026 | 159.05 | 159.05 | 155.95 | 157.05 | 156.68 | 0.06% | 427 |