Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 184.92
+3.16 (1.74%)
At close: Oct 21, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 180.56 | 181.02 | 180.56 | 181.02 | 181.02 | -0.07% | 47 |
| Aug 29, 2025 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | 0.58% | - |
| Aug 28, 2025 | 179.44 | 180.10 | 179.44 | 180.10 | 180.10 | -0.94% | 75 |
| Aug 27, 2025 | 181.16 | 181.80 | 181.16 | 181.80 | 181.46 | 0.72% | 35 |
| Aug 26, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.16 | -0.75% | - |
| Aug 25, 2025 | 185.00 | 185.00 | 181.86 | 181.86 | 181.52 | 4.19% | 32 |
| Aug 22, 2025 | 174.54 | 174.54 | 174.54 | 174.54 | 174.21 | 0.34% | - |
| Aug 21, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 173.61 | -1.04% | - |
| Aug 20, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | 175.43 | 0.77% | - |
| Aug 19, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 174.09 | -0.16% | - |
| Aug 18, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.37 | -0.29% | - |
| Aug 15, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 174.87 | -0.67% | - |
| Aug 14, 2025 | 176.38 | 176.38 | 176.38 | 176.38 | 176.05 | 2.53% | - |
| Aug 13, 2025 | 171.38 | 172.02 | 171.38 | 172.02 | 171.70 | 5.26% | 80 |