Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 185.02
+4.18 (2.31%)
Last updated: Sep 9, 2025, 5:36 PM CET
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 181.78 | 185.02 | 181.78 | 185.02 | - | 2.31% | 1 |
| Sep 8, 2025 | 180.84 | 180.84 | 180.84 | 180.84 | - | -1.15% | - |
| Sep 5, 2025 | 182.94 | 182.94 | 182.94 | 182.94 | - | 0.12% | - |
| Sep 4, 2025 | 179.74 | 182.72 | 179.74 | 182.72 | - | 0.83% | 13 |
| Sep 3, 2025 | 179.72 | 181.22 | 179.72 | 181.22 | - | 0.07% | 15 |
| Sep 2, 2025 | 180.78 | 181.10 | 180.78 | 181.10 | - | 0.04% | 12 |
| Sep 1, 2025 | 180.56 | 181.02 | 180.56 | 181.02 | - | -0.07% | 47 |
| Aug 29, 2025 | 181.14 | 181.14 | 181.14 | 181.14 | - | 0.58% | - |
| Aug 28, 2025 | 179.44 | 180.10 | 179.44 | 180.10 | - | -0.94% | 75 |
| Aug 27, 2025 | 181.16 | 181.80 | 181.16 | 181.80 | - | 0.72% | 35 |
| Aug 26, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | - | -0.75% | - |
| Aug 25, 2025 | 185.00 | 185.00 | 181.86 | 181.86 | - | 4.19% | 32 |
| Aug 22, 2025 | 174.54 | 174.54 | 174.54 | 174.54 | - | 0.34% | - |
| Aug 21, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | - | -1.04% | - |
| Aug 20, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | - | 0.77% | - |
| Aug 19, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | - | -0.16% | - |
| Aug 18, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | - | -0.29% | - |
| Aug 15, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | - | -0.67% | - |
| Aug 14, 2025 | 176.38 | 176.38 | 176.38 | 176.38 | - | 2.53% | - |
| Aug 13, 2025 | 171.38 | 172.02 | 171.38 | 172.02 | - | 5.26% | 80 |
| Aug 12, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | - | -1.35% | - |
| Aug 11, 2025 | 165.00 | 165.66 | 165.00 | 165.66 | - | -10.45% | 50 |
| Aug 8, 2025 | 188.02 | 189.00 | 185.00 | 185.00 | - | 17.71% | 130 |
| Aug 7, 2025 | 156.44 | 157.16 | 156.44 | 157.16 | - | 1.34% | 100 |
| Aug 6, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | - | -1.89% | - |
| Aug 5, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | - | 3.97% | - |
| Aug 4, 2025 | 152.02 | 152.02 | 152.02 | 152.02 | - | 1.56% | - |
| Aug 1, 2025 | 155.02 | 155.02 | 149.68 | 149.68 | - | -4.00% | 40 |
| Jul 31, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | - | 1.01% | - |
| Jul 30, 2025 | 154.36 | 154.36 | 154.36 | 154.36 | - | -3.17% | - |
| Jul 29, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | - | 1.08% | - |
| Jul 28, 2025 | 157.72 | 157.72 | 157.72 | 157.72 | - | -1.38% | - |
| Jul 25, 2025 | 159.92 | 159.92 | 159.92 | 159.92 | - | -0.61% | - |
| Jul 24, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | - | 0.94% | - |
| Jul 23, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | - | 2.00% | 85 |
| Jul 22, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | - | -1.56% | - |
| Jul 21, 2025 | 156.74 | 161.44 | 156.74 | 158.76 | - | 2.90% | 45 |
| Jul 18, 2025 | 154.66 | 154.66 | 154.28 | 154.28 | - | 2.06% | 341 |
| Jul 17, 2025 | 151.16 | 151.16 | 151.16 | 151.16 | - | -0.25% | - |
| Jul 16, 2025 | 151.54 | 151.54 | 151.54 | 151.54 | - | -2.28% | - |
| Jul 15, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | - | 0.41% | - |
| Jul 14, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | - | 0.31% | - |
| Jul 11, 2025 | 153.96 | 153.96 | 153.96 | 153.96 | - | 4.35% | - |
| Jul 10, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | - | -1.10% | - |
| Jul 9, 2025 | 149.18 | 149.18 | 149.18 | 149.18 | - | -0.12% | - |
| Jul 8, 2025 | 149.36 | 149.36 | 149.36 | 149.36 | - | 1.07% | - |
| Jul 7, 2025 | 147.26 | 147.78 | 147.26 | 147.78 | - | 0.34% | 100 |
| Jul 4, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | - | 3.05% | - |
| Jul 3, 2025 | 142.92 | 142.92 | 142.92 | 142.92 | - | -1.91% | - |
| Jul 2, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | - | 3.75% | - |