Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,748.00
+13.00 (0.27%)
Last updated: Sep 10, 2025, 8:00 AM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,717.004,735.004,717.004,735.00-0.96%3
Sep 8, 20254,690.004,690.004,690.004,690.00--1.78%10
Sep 5, 20254,775.004,775.004,775.004,775.00--0.23%10
Sep 4, 20254,786.004,786.004,786.004,786.00-0.48%-
Sep 3, 20254,721.004,763.004,721.004,763.00-0.91%10
Sep 2, 20254,772.004,772.004,720.004,720.00--1.17%10
Sep 1, 20254,758.004,780.004,758.004,776.00--1.06%27
Aug 29, 20254,823.004,827.004,823.004,827.00--0.52%3
Aug 28, 20254,808.004,852.004,808.004,852.00--1.22%2
Aug 27, 20254,902.004,913.004,902.004,912.00-0.45%9
Aug 26, 20254,890.004,890.004,890.004,890.00--0.35%-
Aug 25, 20254,907.004,907.004,907.004,907.00--0.33%4
Aug 22, 20254,907.004,930.004,896.004,923.00-1.36%14
Aug 21, 20254,829.004,857.004,828.004,857.00-1.76%7
Aug 20, 20254,773.004,773.004,773.004,773.00-1.06%7
Aug 19, 20254,723.004,723.004,723.004,723.00-0.70%7
Aug 18, 20254,650.004,690.004,650.004,690.00--7
Aug 15, 20254,693.004,693.004,685.004,690.00--0.09%12
Aug 14, 20254,645.004,694.004,645.004,694.00-0.64%23
Aug 13, 20254,661.004,664.004,661.004,664.00--0.43%1
Aug 12, 20254,605.004,684.004,605.004,684.00-1.25%7
Aug 11, 20254,612.004,648.004,612.004,626.00-0.17%9
Aug 8, 20254,663.004,699.004,618.004,618.00--2.06%12
Aug 7, 20254,725.004,747.004,715.004,715.00--0.49%9
Aug 6, 20254,706.004,738.004,706.004,738.00-0.83%3
Aug 5, 20254,738.004,759.004,699.004,699.00-0.66%16
Aug 4, 20254,658.004,684.004,638.004,668.00--1.73%39
Aug 1, 20254,798.004,836.004,722.004,750.00--3.59%8
Jul 31, 20254,920.004,927.004,907.004,927.00-3.10%56
Jul 30, 20254,734.004,945.004,734.004,779.00--2.61%9
Jul 29, 20254,904.004,907.004,904.004,907.00-0.99%1
Jul 28, 20254,804.004,859.004,804.004,859.00-0.77%1
Jul 25, 20254,799.004,822.004,799.004,822.00--1.27%3
Jul 24, 20254,870.004,898.004,870.004,884.00--0.81%18
Jul 23, 20254,904.004,931.004,904.004,924.00-1.32%3
Jul 22, 20254,841.004,860.004,841.004,860.00--0.25%4
Jul 21, 20254,902.004,906.004,872.004,872.00--0.57%5
Jul 18, 20254,885.004,900.004,885.004,900.00-0.39%1
Jul 17, 20254,868.004,881.004,868.004,881.00--0.06%4
Jul 16, 20254,858.004,884.004,858.004,884.00--0.89%7
Jul 15, 20254,950.004,950.004,928.004,928.00--0.38%1
Jul 14, 20254,862.004,947.004,862.004,947.00-1.48%22
Jul 11, 20254,875.004,875.004,875.004,875.00-0.43%1
Jul 10, 20254,795.004,854.004,795.004,854.00--0.53%46
Jul 9, 20254,854.004,910.004,854.004,880.00-0.12%11
Jul 8, 20254,952.004,965.004,874.004,874.00-0.41%13
Jul 7, 20254,822.004,856.004,822.004,854.00-0.10%12
Jul 4, 20254,829.004,849.004,829.004,849.00--0.47%5
Jul 3, 20254,820.004,872.004,820.004,872.00-1.27%2
Jul 2, 20254,862.004,862.004,811.004,811.00--1.03%25