Expedia Group, Inc. (FRA:E3X1)
Germany · Delayed Price · Currency is EUR 235.55
+5.55 (2.41%)
Last updated: Jul 20, 2026, 3:10 PM CET
FRA:E3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 3.73% | - |
| Jun 15, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.44% | - |
| Jun 12, 2026 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | 2.09% | - |
| Jun 11, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | -4.40% | - |
| Jun 10, 2026 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | -0.65% | - |
| Jun 9, 2026 | 194.96 | 198.88 | 194.96 | 198.88 | 198.88 | 1.02% | 150 |
| Jun 8, 2026 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | 2.45% | - |
| Jun 5, 2026 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | 0.07% | - |
| Jun 4, 2026 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | -0.66% | - |
| Jun 3, 2026 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | -0.47% | - |
| Jun 2, 2026 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | 0.61% | - |
| Jun 1, 2026 | 193.06 | 193.06 | 193.06 | 193.06 | 193.06 | -0.60% | - |
| May 29, 2026 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | 0.67% | - |
| May 28, 2026 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | 1.55% | - |
| May 27, 2026 | 190.38 | 190.38 | 190.38 | 190.38 | 189.97 | 2.97% | - |
| May 26, 2026 | 184.88 | 184.88 | 184.88 | 184.88 | 184.48 | -0.24% | - |
| May 25, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 184.92 | -1.00% | - |
| May 22, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 186.79 | 0.88% | - |
| May 21, 2026 | 185.56 | 185.56 | 185.56 | 185.56 | 185.16 | -0.99% | - |
| May 20, 2026 | 184.20 | 187.42 | 184.20 | 187.42 | 187.01 | 0.80% | 30 |
| May 19, 2026 | 182.70 | 185.94 | 182.70 | 185.94 | 185.54 | 0.93% | 18 |
| May 18, 2026 | 184.22 | 184.22 | 184.22 | 184.22 | 183.82 | 0.32% | - |
| May 15, 2026 | 183.64 | 183.64 | 183.64 | 183.64 | 183.24 | -0.66% | - |
| May 14, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.46 | -2.13% | - |
| May 13, 2026 | 187.94 | 188.88 | 187.94 | 188.88 | 188.47 | 0.19% | 20 |
| May 12, 2026 | 186.16 | 188.52 | 186.16 | 188.52 | 188.11 | -2.80% | 195 |