Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 246.85
-3.10 (-1.24%)
At close: Sep 18, 2026
FRA:E3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | -1.24% | - |
| Sep 17, 2026 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | -1.24% | - |
| Sep 16, 2026 | 252.65 | 253.10 | 252.65 | 253.10 | 253.10 | 2.55% | 15 |
| Sep 15, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 3.05% | - |
| Sep 14, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.69% | - |
| Sep 11, 2026 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | 2.02% | 10 |
| Sep 10, 2026 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | 3.37% | - |
| Sep 9, 2026 | 234.40 | 234.40 | 225.55 | 225.55 | 225.55 | -6.02% | 85 |
| Sep 8, 2026 | 253.45 | 253.95 | 240.00 | 240.00 | 240.00 | -5.72% | 50 |
| Sep 7, 2026 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | -1.76% | - |
| Sep 4, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.74% | - |
| Sep 3, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 0.13% | - |
| Sep 2, 2026 | 260.35 | 264.00 | 260.35 | 263.35 | 263.35 | -1.24% | 115 |
| Sep 1, 2026 | 271.35 | 271.35 | 266.65 | 266.65 | 266.65 | -5.26% | 6 |
| Aug 31, 2026 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | 3.47% | - |
| Aug 28, 2026 | 271.50 | 272.00 | 271.50 | 272.00 | 272.00 | -4.01% | 75 |
| Aug 27, 2026 | 284.70 | 284.70 | 283.35 | 283.35 | 283.35 | -1.15% | 10 |
| Aug 26, 2026 | 287.05 | 287.05 | 287.05 | 287.05 | 286.64 | -0.78% | - |
| Aug 25, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 288.88 | 6.11% | - |
| Aug 24, 2026 | 272.65 | 272.65 | 272.65 | 272.65 | 272.26 | -0.98% | - |
| Aug 21, 2026 | 275.35 | 275.35 | 275.35 | 275.35 | 274.95 | -0.94% | - |
| Aug 20, 2026 | 277.95 | 277.95 | 277.95 | 277.95 | 277.55 | 1.22% | - |
| Aug 19, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.21 | 1.22% | - |
| Aug 18, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 270.91 | -4.81% | - |
| Aug 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 284.59 | 0.72% | - |
| Aug 14, 2026 | 282.30 | 282.95 | 282.30 | 282.95 | 282.54 | 0.82% | 5 |
| Aug 13, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.25 | 0.81% | - |
| Aug 12, 2026 | 276.60 | 280.55 | 276.60 | 278.40 | 278.00 | -1.71% | 30 |
| Aug 11, 2026 | 270.35 | 283.25 | 270.35 | 283.25 | 282.84 | 5.93% | 20 |
| Aug 10, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.02 | -0.37% | - |
| Aug 7, 2026 | 265.20 | 268.40 | 265.20 | 268.40 | 268.01 | -2.44% | 10 |
| Aug 6, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 274.71 | 0.62% | - |
| Aug 5, 2026 | 269.55 | 273.40 | 269.55 | 273.40 | 273.01 | 6.01% | 38 |
| Aug 4, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.53 | 0.90% | - |
| Aug 3, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.23 | 0.81% | - |
| Jul 31, 2026 | 253.55 | 253.55 | 253.55 | 253.55 | 253.19 | -5.50% | - |
| Jul 30, 2026 | 264.35 | 268.30 | 264.35 | 268.30 | 267.91 | 3.19% | 112 |
| Jul 29, 2026 | 257.75 | 260.00 | 257.75 | 260.00 | 259.63 | 5.80% | 20 |
| Jul 28, 2026 | 241.90 | 245.75 | 241.90 | 245.75 | 245.40 | 7.36% | 20 |
| Jul 27, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.57 | 1.94% | - |
| Jul 24, 2026 | 224.55 | 224.55 | 224.55 | 224.55 | 224.23 | -0.64% | - |
| Jul 23, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.68 | -1.74% | - |
| Jul 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.67 | -0.84% | - |
| Jul 21, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.62 | -1.53% | - |
| Jul 20, 2026 | 233.10 | 235.55 | 233.10 | 235.55 | 235.21 | 2.41% | 38 |
| Jul 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.67 | -0.61% | - |
| Jul 16, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.07 | -0.13% | - |
| Jul 15, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.37 | 0.06% | - |
| Jul 14, 2026 | 231.70 | 231.70 | 231.55 | 231.55 | 231.22 | -1.11% | 63 |
| Jul 13, 2026 | 234.15 | 234.15 | 234.15 | 234.15 | 233.81 | 0.73% | - |