Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,525.00
-36.00 (-0.79%)
Last updated: Oct 23, 2025, 12:14 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11
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%15
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%50
Sep 25, 20254,694.004,746.004,693.004,746.004,746.001.41%321
Sep 24, 20254,661.004,680.004,661.004,680.004,680.001.08%42
Sep 23, 20254,610.004,630.004,606.004,630.004,630.000.59%4
Sep 22, 20254,625.004,625.004,603.004,603.004,603.00-0.07%7
Sep 19, 20254,601.004,607.004,601.004,606.004,606.00-2.56%3
Sep 18, 20254,703.004,727.004,703.004,727.004,727.002.60%11
Sep 17, 20254,607.004,607.004,607.004,607.004,607.00-2.02%5
Sep 16, 20254,709.004,709.004,702.004,702.004,702.000.47%2
Sep 15, 20254,653.004,680.004,653.004,680.004,680.000.52%5
Sep 12, 20254,670.004,693.004,649.004,656.004,656.00-0.77%18
Sep 11, 20254,677.004,692.004,677.004,692.004,692.00-1.18%2
Sep 10, 20254,748.004,748.004,748.004,748.004,748.000.27%44
Sep 9, 20254,717.004,735.004,717.004,735.004,735.000.96%3
Sep 8, 20254,690.004,690.004,690.004,690.004,690.00-1.78%10
Sep 5, 20254,775.004,775.004,775.004,775.004,775.00-0.23%36
Sep 4, 20254,786.004,786.004,786.004,786.004,777.800.48%3
Sep 3, 20254,721.004,763.004,721.004,763.004,754.840.91%10
Sep 2, 20254,772.004,772.004,720.004,720.004,711.91-1.17%10
Sep 1, 20254,758.004,780.004,758.004,776.004,767.82-1.06%27
Aug 29, 20254,823.004,827.004,823.004,827.004,818.73-0.52%3
Aug 28, 20254,808.004,852.004,808.004,852.004,843.69-1.22%2
Aug 27, 20254,902.004,913.004,902.004,912.004,903.580.45%9
Aug 26, 20254,890.004,890.004,890.004,890.004,881.62-0.35%-
Aug 25, 20254,907.004,907.004,907.004,907.004,898.59-0.33%4
Aug 22, 20254,907.004,930.004,896.004,923.004,914.561.36%14
Aug 21, 20254,829.004,857.004,828.004,857.004,848.681.76%7
Aug 20, 20254,773.004,773.004,773.004,773.004,764.821.06%-
Aug 19, 20254,723.004,723.004,723.004,723.004,714.910.70%-
Aug 18, 20254,650.004,690.004,650.004,690.004,681.96-7
Aug 15, 20254,693.004,693.004,685.004,690.004,681.96-0.09%12
Aug 14, 20254,645.004,694.004,645.004,694.004,685.960.64%23