Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 264.10
+17.60 (7.14%)
At close: Oct 23, 2026
FRA:E3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | 7.14% | - |
| Oct 22, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -7.52% | - |
| Oct 21, 2026 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | 3.15% | - |
| Oct 20, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.27% | - |
| Oct 19, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -0.15% | - |
| Oct 16, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 6.76% | - |
| Oct 15, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | -0.33% | - |
| Oct 14, 2026 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 2.00% | - |
| Oct 13, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -2.42% | - |
| Oct 12, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 1.67% | - |
| Oct 9, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 4.70% | - |
| Oct 8, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | -0.46% | - |
| Oct 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.41% | - |
| Oct 6, 2026 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | -2.78% | - |
| Oct 5, 2026 | 234.70 | 237.55 | 234.70 | 237.55 | 237.55 | 2.11% | 5 |
| Oct 2, 2026 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | -0.24% | - |
| Oct 1, 2026 | 232.85 | 233.20 | 232.85 | 233.20 | 233.20 | -0.09% | 19 |
| Sep 30, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 1.39% | - |
| Sep 29, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.33% | - |
| Sep 28, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 0.22% | - |
| Sep 25, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 1.35% | - |
| Sep 24, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | -1.22% | 100 |
| Sep 23, 2026 | 244.05 | 244.85 | 228.70 | 228.70 | 228.70 | -6.06% | 200 |
| Sep 22, 2026 | 243.45 | 243.45 | 243.45 | 243.45 | 243.45 | 0.14% | - |
| Sep 21, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -1.52% | - |
| 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% | - |