Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 224.35
-9.40 (-4.02%)
Last updated: Apr 23, 2026, 3:07 PM CET
FRA:E3X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 222.85 | 222.85 | 222.85 | 222.85 | - | -4.66% | - |
| Apr 22, 2026 | 233.20 | 233.75 | 233.20 | 233.75 | 233.75 | 1.26% | 20 |
| Apr 21, 2026 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | 3.82% | - |
| Apr 20, 2026 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 3.56% | - |
| Apr 17, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -1.13% | - |
| Apr 16, 2026 | 217.15 | 217.15 | 217.15 | 217.15 | 217.15 | 4.02% | - |
| Apr 15, 2026 | 209.20 | 209.75 | 208.75 | 208.75 | 208.75 | 3.04% | 100 |
| Apr 14, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 5.52% | - |
| Apr 13, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.71% | - |
| Apr 10, 2026 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | -2.74% | - |
| Apr 9, 2026 | 201.15 | 201.15 | 200.85 | 200.85 | 200.85 | 0.87% | 58 |
| Apr 8, 2026 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | 1.63% | - |
| Apr 7, 2026 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | 1.98% | - |
| Apr 2, 2026 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | -3.38% | - |
| Apr 1, 2026 | 199.58 | 200.15 | 198.84 | 198.84 | 198.84 | 1.47% | 100 |
| Mar 31, 2026 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | -0.16% | - |
| Mar 30, 2026 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | -2.57% | - |
| Mar 27, 2026 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | -0.10% | - |
| Mar 26, 2026 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | -1.44% | - |
| Mar 25, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.91% | - |
| Mar 24, 2026 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 1.27% | - |
| Mar 23, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -2.51% | - |
| Mar 20, 2026 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | -1.01% | - |
| Mar 19, 2026 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | -0.79% | - |
| Mar 18, 2026 | 209.10 | 209.65 | 209.10 | 209.10 | 209.10 | 5.16% | 53 |
| Mar 17, 2026 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | -0.57% | - |
| Mar 16, 2026 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | 2.01% | - |
| Mar 13, 2026 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | -0.02% | - |
| Mar 12, 2026 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | -1.18% | - |
| Mar 11, 2026 | 198.42 | 198.42 | 198.42 | 198.42 | 198.42 | -4.24% | - |
| Mar 10, 2026 | 206.05 | 207.20 | 206.05 | 207.20 | 207.20 | -1.33% | 20 |
| Mar 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.89% | - |
| Mar 6, 2026 | 215.40 | 218.50 | 215.40 | 218.50 | 218.50 | 13.90% | 50 |
| Mar 5, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | 6.07% | 5 |
| Mar 4, 2026 | 180.86 | 180.86 | 180.86 | 180.86 | 180.45 | 3.47% | - |
| Mar 3, 2026 | 177.66 | 181.96 | 174.80 | 174.80 | 174.40 | -1.59% | 35 |
| Mar 2, 2026 | 177.62 | 177.62 | 177.62 | 177.62 | 177.21 | 0.83% | - |
| Feb 27, 2026 | 181.34 | 181.34 | 176.16 | 176.16 | 175.76 | -2.13% | 25 |
| Feb 26, 2026 | 167.94 | 180.00 | 167.94 | 180.00 | 179.59 | 8.81% | 115 |
| Feb 25, 2026 | 165.42 | 165.42 | 165.42 | 165.42 | 165.04 | 0.90% | - |
| Feb 24, 2026 | 158.38 | 163.94 | 158.38 | 163.94 | 163.57 | -2.53% | - |
| Feb 23, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 167.82 | 0.06% | - |
| Feb 20, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 167.72 | -2.27% | - |
| Feb 19, 2026 | 170.78 | 172.00 | 170.78 | 172.00 | 171.61 | 2.86% | 26 |
| Feb 18, 2026 | 167.22 | 167.22 | 167.22 | 167.22 | 166.84 | -5.53% | - |
| Feb 17, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.60 | -0.25% | - |
| Feb 16, 2026 | 177.44 | 177.44 | 177.44 | 177.44 | 177.04 | -3.48% | - |
| Feb 13, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 183.42 | -5.59% | 6 |
| Feb 12, 2026 | 194.72 | 194.72 | 194.72 | 194.72 | 194.28 | -2.71% | - |
| Feb 11, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 199.69 | 2.38% | - |