Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,200.00
-32.00 (-0.76%)
Last updated: Dec 1, 2025, 8:19 AM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20254,200.004,200.004,200.004,200.004,200.00-0.76%-
Nov 28, 20254,232.004,232.004,232.004,232.004,232.00-0.59%-
Nov 27, 20254,227.004,257.004,227.004,257.004,257.000.09%4
Nov 26, 20254,235.004,253.004,235.004,253.004,253.00-0.16%3
Nov 25, 20254,189.004,260.004,189.004,260.004,260.001.33%6
Nov 24, 20254,145.004,204.004,121.004,204.004,204.005.68%36
Nov 21, 20253,970.003,978.003,951.003,978.003,978.000.20%4
Nov 20, 20254,062.004,062.003,970.003,970.003,970.00-2.14%9
Nov 19, 20254,110.004,148.004,057.004,057.004,057.00-2.00%9
Nov 18, 20254,109.004,161.004,109.004,140.004,140.000.46%19
Nov 17, 20254,342.004,342.004,121.004,121.004,121.00-5.72%2
Nov 14, 20254,349.004,371.004,349.004,371.004,371.00-2.82%1
Nov 13, 20254,458.004,498.004,458.004,498.004,498.003.24%1
Nov 12, 20254,357.004,385.004,356.004,357.004,357.00-17
Nov 11, 20254,280.004,357.004,258.004,357.004,357.002.21%9
Nov 10, 20254,268.004,268.004,263.004,263.004,263.000.12%3
Nov 7, 20254,258.004,258.004,258.004,258.004,258.000.33%-
Nov 6, 20254,257.004,257.004,244.004,244.004,244.00-1.60%8
Nov 5, 20254,339.004,355.004,274.004,313.004,313.00-0.96%5
Nov 4, 20254,316.004,374.004,316.004,355.004,355.00-0.62%47
Nov 3, 20254,394.004,394.004,382.004,382.004,382.00-0.14%7
Oct 31, 20254,378.004,414.004,378.004,388.004,388.00-1.99%32
Oct 30, 20254,356.004,477.004,356.004,477.004,477.002.21%9
Oct 29, 20254,550.004,550.004,244.004,380.004,380.00-4.97%96
Oct 28, 20254,500.004,609.004,420.004,609.004,609.002.56%8
Oct 27, 20254,429.004,494.004,429.004,494.004,494.002.51%26
Oct 24, 20254,364.004,418.004,364.004,384.004,384.00-3.12%11
Oct 23, 20254,494.004,525.004,494.004,525.004,525.00-0.79%7
Oct 22, 20254,547.004,575.004,547.004,561.004,561.001.47%5
Oct 21, 20254,431.004,495.004,431.004,495.004,495.002.32%31
Oct 20, 20254,342.004,393.004,342.004,393.004,393.001.62%6
Oct 17, 20254,204.004,323.004,184.004,323.004,323.00-1.26%9
Oct 16, 20254,349.004,378.004,349.004,378.004,378.00-0.93%5
Oct 15, 20254,543.004,543.004,419.004,419.004,419.00-1.76%6
Oct 14, 20254,524.004,526.004,498.004,498.004,498.001.10%18
Oct 13, 20254,449.004,449.004,449.004,449.004,449.00-0.16%-
Oct 10, 20254,478.004,497.004,456.004,456.004,456.000.93%11
Oct 9, 20254,405.004,415.004,405.004,415.004,415.000.23%19
Oct 8, 20254,502.004,502.004,405.004,405.004,405.00-4.90%11
Oct 7, 20254,632.004,632.004,632.004,632.004,632.000.22%-
Oct 6, 20254,616.004,660.004,616.004,622.004,622.00-0.45%15
Oct 3, 20254,621.004,643.004,621.004,643.004,643.000.93%2
Oct 2, 20254,550.004,600.004,550.004,600.004,600.001.55%12
Oct 1, 20254,542.004,579.004,530.004,530.004,530.00-2.56%27
Sep 30, 20254,630.004,649.004,630.004,649.004,649.00-0.75%2
Sep 29, 20254,714.004,752.004,684.004,684.004,684.00-1.66%29
Sep 26, 20254,763.004,763.004,763.004,763.004,763.000.36%-
Sep 25, 20254,694.004,746.004,693.004,746.004,746.001.41%26
Sep 24, 20254,661.004,680.004,661.004,680.004,680.001.08%3
Sep 23, 20254,610.004,630.004,606.004,630.004,630.000.59%4