Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 231.75
+16.35 (7.59%)
At close: Nov 10, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 221.25 | 231.75 | 221.25 | 231.75 | 231.75 | 7.59% | 2 |
| Nov 7, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 17.78% | - |
| Nov 6, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 0.69% | 50 |
| Nov 5, 2025 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | -0.85% | - |
| Nov 4, 2025 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | -2.54% | 50 |
| Nov 3, 2025 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | -0.35% | - |
| Oct 31, 2025 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | 0.87% | - |
| Oct 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.16% | - |
| Oct 29, 2025 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | 1.67% | - |
| Oct 28, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | 0.78% | - |
| Oct 27, 2025 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | 1.72% | - |
| Oct 24, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | -4.72% | - |
| Oct 23, 2025 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 0.23% | - |
| Oct 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3.83% | - |
| Oct 21, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | 1.74% | - |
| Oct 20, 2025 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | 1.85% | 50 |
| Oct 17, 2025 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | -3.51% | - |
| Oct 16, 2025 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | -2.38% | - |
| Oct 15, 2025 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | 3.73% | - |
| Oct 14, 2025 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | 1.32% | - |
| Oct 13, 2025 | 180.26 | 180.26 | 180.26 | 180.26 | 180.26 | -2.35% | - |
| Oct 10, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 2.49% | - |
| Oct 9, 2025 | 180.14 | 180.14 | 180.12 | 180.12 | 180.12 | -1.77% | - |
| Oct 8, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | -2.77% | - |
| Oct 7, 2025 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | 1.97% | 50 |
| Oct 6, 2025 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | -2.02% | - |
| Oct 3, 2025 | 183.30 | 188.76 | 183.30 | 188.76 | 188.76 | 3.09% | 50 |
| Oct 2, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 2.55% | - |
| Oct 1, 2025 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | -3.55% | - |
| Sep 30, 2025 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | -2.06% | - |
| Sep 29, 2025 | 187.60 | 189.02 | 187.60 | 189.02 | 189.02 | 4.11% | 30 |
| Sep 26, 2025 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | -0.72% | - |
| Sep 25, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | -1.08% | - |
| Sep 24, 2025 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | -0.92% | - |
| Sep 23, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0.45% | - |
| Sep 22, 2025 | 186.54 | 186.54 | 185.76 | 185.76 | 185.76 | -1.09% | 6 |
| Sep 19, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -0.39% | 30 |
| Sep 18, 2025 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | 0.29% | - |
| Sep 17, 2025 | 187.10 | 188.00 | 187.10 | 188.00 | 188.00 | -1.47% | 95 |
| Sep 16, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 2.08% | 1 |
| Sep 15, 2025 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | 0.54% | - |
| Sep 12, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | 2.36% | - |
| Sep 11, 2025 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | -0.99% | - |
| Sep 10, 2025 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | -0.84% | - |
| Sep 9, 2025 | 181.78 | 185.02 | 181.78 | 185.02 | 185.02 | 2.31% | 1 |
| Sep 8, 2025 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | -1.15% | - |
| Sep 5, 2025 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 0.12% | - |
| Sep 4, 2025 | 179.74 | 182.72 | 179.74 | 182.72 | 182.72 | 0.83% | 13 |
| Sep 3, 2025 | 179.72 | 181.22 | 179.72 | 181.22 | 181.22 | 0.07% | 15 |
| Sep 2, 2025 | 180.78 | 181.10 | 180.78 | 181.10 | 181.10 | 0.04% | 12 |