Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 189.02
+7.46 (4.11%)
At close: Sep 29, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 163.11 | -1.35% | - |
| Aug 11, 2025 | 165.00 | 165.66 | 165.00 | 165.66 | 165.35 | -10.45% | 50 |
| Aug 8, 2025 | 188.02 | 189.00 | 185.00 | 185.00 | 184.65 | 17.71% | 130 |
| Aug 7, 2025 | 156.44 | 157.16 | 156.44 | 157.16 | 156.86 | 1.34% | 100 |
| Aug 6, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 154.79 | -1.89% | - |
| Aug 5, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 157.76 | 3.97% | - |
| Aug 4, 2025 | 152.02 | 152.02 | 152.02 | 152.02 | 151.73 | 1.56% | - |
| Aug 1, 2025 | 155.02 | 155.02 | 149.68 | 149.68 | 149.40 | -4.00% | 40 |
| Jul 31, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | 155.63 | 1.01% | - |
| Jul 30, 2025 | 154.36 | 154.36 | 154.36 | 154.36 | 154.07 | -3.17% | - |
| Jul 29, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.12 | 1.08% | - |
| Jul 28, 2025 | 157.72 | 157.72 | 157.72 | 157.72 | 157.42 | -1.38% | - |
| Jul 25, 2025 | 159.92 | 159.92 | 159.92 | 159.92 | 159.62 | -0.61% | - |
| Jul 24, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.60 | 0.94% | - |
| Jul 23, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.10 | 2.00% | 85 |
| Jul 22, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 155.99 | -1.56% | - |