Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 287.05
-2.25 (-0.78%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:E3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | - | 6.11% | - |
| Aug 24, 2026 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | -0.98% | - |
| Aug 21, 2026 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | -0.94% | - |
| Aug 20, 2026 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 1.22% | - |
| Aug 19, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 1.22% | - |
| Aug 18, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | -4.81% | - |
| Aug 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.72% | - |
| Aug 14, 2026 | 282.30 | 282.95 | 282.30 | 282.95 | 282.95 | 0.82% | 5 |
| Aug 13, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | 0.81% | - |
| Aug 12, 2026 | 276.60 | 280.55 | 276.60 | 278.40 | 278.40 | -1.71% | 30 |
| Aug 11, 2026 | 270.35 | 283.25 | 270.35 | 283.25 | 283.25 | 5.93% | 20 |
| Aug 10, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | -0.37% | - |
| Aug 7, 2026 | 265.20 | 268.40 | 265.20 | 268.40 | 268.40 | -2.44% | 10 |
| Aug 6, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 0.62% | - |
| Aug 5, 2026 | 269.55 | 273.40 | 269.55 | 273.40 | 273.40 | 6.01% | 38 |
| Aug 4, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | 0.90% | - |
| Aug 3, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 0.81% | - |
| Jul 31, 2026 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | -5.50% | - |
| Jul 30, 2026 | 264.35 | 268.30 | 264.35 | 268.30 | 268.30 | 3.19% | 112 |
| Jul 29, 2026 | 257.75 | 260.00 | 257.75 | 260.00 | 260.00 | 5.80% | 20 |
| Jul 28, 2026 | 241.90 | 245.75 | 241.90 | 245.75 | 245.75 | 7.36% | 20 |
| Jul 27, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 1.94% | - |
| Jul 24, 2026 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | -0.64% | - |
| Jul 23, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Jul 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.84% | - |
| Jul 21, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | -1.53% | - |
| Jul 20, 2026 | 233.10 | 235.55 | 233.10 | 235.55 | 235.55 | 2.41% | 38 |
| Jul 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.61% | - |
| Jul 16, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -0.13% | - |
| Jul 15, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | 0.06% | - |
| Jul 14, 2026 | 231.70 | 231.70 | 231.55 | 231.55 | 231.55 | -1.11% | 63 |
| Jul 13, 2026 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | 0.73% | - |
| Jul 10, 2026 | 231.85 | 232.45 | 231.85 | 232.45 | 232.45 | 2.45% | 30 |
| Jul 9, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.09% | - |
| Jul 8, 2026 | 234.15 | 234.15 | 226.70 | 226.70 | 226.70 | -1.78% | 30 |
| Jul 7, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -1.16% | - |
| Jul 6, 2026 | 234.25 | 234.25 | 233.50 | 233.50 | 233.50 | -0.21% | 145 |
| Jul 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.94% | - |
| Jul 2, 2026 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | -1.12% | - |
| Jul 1, 2026 | 221.90 | 232.15 | 221.90 | 232.15 | 232.15 | 0.39% | - |
| Jun 30, 2026 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | 1.27% | - |
| Jun 29, 2026 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | 5.33% | - |
| Jun 26, 2026 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -8.10% | - |
| Jun 25, 2026 | 232.85 | 235.90 | 232.85 | 235.90 | 235.90 | 0.81% | 20 |
| Jun 24, 2026 | 214.45 | 234.00 | 214.45 | 234.00 | 234.00 | 13.07% | 127 |
| Jun 23, 2026 | 203.85 | 206.95 | 203.85 | 206.95 | 206.95 | -0.41% | 20 |
| Jun 22, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.10% | - |
| Jun 19, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -0.43% | - |
| Jun 18, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.17% | - |
| Jun 17, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 2.93% | - |