Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 168.10
-3.90 (-2.27%)
At close: Feb 20, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -2.27% | - |
| Feb 19, 2026 | 170.78 | 172.00 | 170.78 | 172.00 | 172.00 | 2.86% | 26 |
| Feb 18, 2026 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | -5.53% | - |
| Feb 17, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.25% | - |
| Feb 16, 2026 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | -3.48% | - |
| Feb 13, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | -5.59% | 6 |
| Feb 12, 2026 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | -2.71% | - |
| Feb 11, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 2.38% | - |
| Feb 10, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.76% | - |
| Feb 9, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2.35% | - |
| Feb 6, 2026 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | -2.62% | - |
| Feb 5, 2026 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | 0.85% | - |
| Feb 4, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -17.05% | - |
| Feb 3, 2026 | 231.50 | 236.30 | 231.50 | 236.30 | 236.30 | 9.40% | 25 |
| Feb 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.79% | - |
| Jan 30, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.16% | - |
| Jan 29, 2026 | 219.20 | 221.85 | 219.20 | 221.85 | 221.85 | -0.45% | 30 |
| Jan 28, 2026 | 220.55 | 222.85 | 220.55 | 222.85 | 222.85 | -0.85% | 100 |
| Jan 27, 2026 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -0.27% | - |
| Jan 26, 2026 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | -4.19% | - |
| Jan 23, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 1.55% | - |
| Jan 22, 2026 | 229.25 | 233.20 | 229.25 | 231.60 | 231.60 | 0.63% | 100 |
| Jan 21, 2026 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | -2.58% | - |
| Jan 20, 2026 | 235.75 | 236.25 | 235.75 | 236.25 | 236.25 | -0.48% | 24 |
| Jan 19, 2026 | 238.05 | 238.05 | 237.40 | 237.40 | 237.40 | -5.36% | 16 |
| Jan 16, 2026 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | 1.76% | - |
| Jan 15, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -2.55% | - |
| Jan 14, 2026 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | 2.78% | - |
| Jan 13, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -0.71% | - |
| Jan 12, 2026 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | -2.73% | - |
| Jan 9, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 0.16% | - |
| Jan 8, 2026 | 250.15 | 254.40 | 250.15 | 254.40 | 254.40 | 0.95% | 10 |
| Jan 7, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 4.28% | - |
| Jan 6, 2026 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | -0.31% | - |
| Jan 5, 2026 | 239.30 | 242.40 | 239.30 | 242.40 | 242.40 | 1.21% | 258 |
| Jan 2, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -2.19% | - |
| Dec 30, 2025 | 239.85 | 244.85 | 239.85 | 244.85 | 244.85 | 2.19% | 250 |
| Dec 29, 2025 | 239.95 | 239.95 | 239.50 | 239.60 | 239.60 | -0.91% | 500 |
| Dec 23, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -0.98% | - |
| Dec 22, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 1.43% | - |
| Dec 19, 2025 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | 1.09% | - |
| Dec 18, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -1.67% | - |
| Dec 17, 2025 | 240.35 | 242.20 | 240.35 | 242.20 | 242.20 | 2.76% | 244 |
| Dec 16, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 1.97% | - |
| Dec 15, 2025 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | -1.99% | - |
| Dec 12, 2025 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | 0.77% | - |
| Dec 11, 2025 | 227.90 | 234.05 | 227.90 | 234.05 | 234.05 | 5.74% | 7 |
| Dec 10, 2025 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | -1.21% | - |
| Dec 9, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | 0.45% | - |
| Dec 8, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | 1.09% | - |