Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 190.38
+5.50 (2.97%)
Last updated: May 27, 2026, 8:17 AM CET
FRA:E3X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 190.38 | 190.38 | 190.38 | 190.38 | - | 2.97% | - |
| May 26, 2026 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | -0.24% | - |
| May 25, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | -1.00% | - |
| May 22, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.88% | - |
| May 21, 2026 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | -0.99% | - |
| May 20, 2026 | 184.20 | 187.42 | 184.20 | 187.42 | 187.42 | 0.80% | 30 |
| May 19, 2026 | 182.70 | 185.94 | 182.70 | 185.94 | 185.94 | 0.93% | 18 |
| May 18, 2026 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | 0.32% | - |
| May 15, 2026 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | -0.66% | - |
| May 14, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | -2.13% | - |
| May 13, 2026 | 187.94 | 188.88 | 187.94 | 188.88 | 188.88 | 0.19% | 20 |
| May 12, 2026 | 186.16 | 188.52 | 186.16 | 188.52 | 188.52 | -2.80% | 195 |
| May 11, 2026 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | -1.94% | - |
| May 8, 2026 | 197.34 | 197.80 | 197.34 | 197.80 | 197.80 | -5.11% | 95 |
| May 7, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -1.37% | - |
| May 6, 2026 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 0.67% | - |
| May 5, 2026 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | -1.71% | - |
| May 4, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.97% | - |
| Apr 30, 2026 | 211.85 | 211.85 | 211.55 | 211.55 | 211.55 | 4.83% | 50 |
| Apr 29, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -3.07% | - |
| Apr 28, 2026 | 207.55 | 208.20 | 207.55 | 208.20 | 208.20 | -2.12% | 20 |
| Apr 27, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -0.14% | - |
| Apr 24, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -5.06% | - |
| Apr 23, 2026 | 222.85 | 224.40 | 222.85 | 224.35 | 224.35 | -4.02% | 80 |
| 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% | - |