Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
3,434.00
+134.00 (4.06%)
At close: Feb 20, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,400.003,434.003,356.003,434.003,434.004.06%85
Feb 19, 20263,602.003,664.003,300.003,300.003,300.00-8.79%88
Feb 18, 20263,501.003,618.003,496.003,618.003,618.003.25%25
Feb 17, 20263,470.003,504.003,461.003,504.003,504.00-0.60%15
Feb 16, 20263,516.003,538.003,501.003,525.003,525.000.14%28
Feb 13, 20263,501.003,520.003,497.003,520.003,520.00-0.68%7
Feb 12, 20263,626.003,643.003,544.003,544.003,544.00-1.09%7
Feb 11, 20263,592.003,608.003,566.003,583.003,583.00-1.21%20
Feb 10, 20263,555.003,639.003,545.003,627.003,627.000.95%13
Feb 9, 20263,743.003,766.003,593.003,593.003,593.00-2.89%16
Feb 6, 20263,755.003,793.003,700.003,700.003,700.00-3.01%15
Feb 5, 20263,889.003,889.003,815.003,815.003,815.00-2.43%5
Feb 4, 20263,951.003,980.003,897.003,910.003,910.00-0.10%5
Feb 3, 20264,338.004,338.003,914.003,914.003,914.00-9.77%24
Feb 2, 20264,196.004,338.004,196.004,338.004,338.002.05%13
Jan 30, 20264,251.004,251.004,251.004,251.004,251.000.52%-
Jan 29, 20264,221.004,229.004,221.004,229.004,229.00-1.15%6
Jan 28, 20264,278.004,278.004,278.004,278.004,278.00-0.35%-
Jan 27, 20264,305.004,305.004,251.004,293.004,293.00-0.26%11
Jan 26, 20264,297.004,315.004,297.004,304.004,304.00-1.40%17
Jan 23, 20264,379.004,379.004,365.004,365.004,365.00-1.22%5
Jan 22, 20264,412.004,449.004,412.004,419.004,419.001.49%10
Jan 21, 20264,284.004,354.004,265.004,354.004,354.000.28%17
Jan 20, 20264,342.004,342.004,342.004,342.004,342.00-0.57%-
Jan 19, 20264,316.004,367.004,305.004,367.004,367.00-2.65%31
Jan 16, 20264,465.004,486.004,465.004,486.004,486.000.20%4
Jan 15, 20264,439.004,481.004,428.004,477.004,477.00-1.04%15
Jan 14, 20264,549.004,549.004,524.004,524.004,524.00-1.09%6
Jan 13, 20264,611.004,611.004,574.004,574.004,574.00-1.99%3
Jan 12, 20264,667.004,667.004,667.004,667.004,667.00-0.70%-
Jan 9, 20264,660.004,700.004,660.004,700.004,700.001.51%1
Jan 8, 20264,642.004,642.004,630.004,630.004,630.001.71%5
Jan 7, 20264,552.004,552.004,552.004,552.004,552.00-0.15%-
Jan 6, 20264,559.004,559.004,559.004,559.004,559.00-0.11%-
Jan 5, 20264,539.004,564.004,539.004,564.004,564.000.91%5
Jan 2, 20264,572.004,600.004,523.004,523.004,523.00-1.84%4
Dec 30, 20254,608.004,608.004,608.004,608.004,608.00-0.37%-
Dec 29, 20254,608.004,625.004,608.004,625.004,625.001.03%1
Dec 23, 20254,576.004,578.004,570.004,578.004,578.00-6
Dec 22, 20254,597.004,626.004,578.004,578.004,578.00-0.46%9
Dec 19, 20254,547.004,599.004,526.004,599.004,599.000.90%18
Dec 18, 20254,539.004,558.004,539.004,558.004,558.00-0.33%4
Dec 17, 20254,624.004,648.004,573.004,573.004,573.00-1.82%4
Dec 16, 20254,609.004,658.004,609.004,658.004,658.000.80%2
Dec 15, 20254,506.004,621.004,506.004,621.004,621.001.69%7
Dec 12, 20254,492.004,544.004,492.004,544.004,544.001.66%6
Dec 11, 20254,486.004,554.004,470.004,470.004,470.00-1.72%11
Dec 10, 20254,456.004,548.004,455.004,548.004,548.001.68%13
Dec 9, 20254,430.004,473.004,429.004,473.004,473.000.34%19
Dec 8, 20254,444.004,471.004,444.004,458.004,458.003.84%7