Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
3,550.00
-120.00 (-3.27%)
Last updated: Apr 2, 2026, 11:15 AM CET

FRA:PCE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,535.003,560.003,535.003,550.003,550.00-3.27%30
Apr 1, 20263,632.003,670.003,632.003,670.003,670.002.03%7
Mar 31, 20263,588.003,630.003,577.003,597.003,597.000.33%25
Mar 30, 20263,517.003,585.003,517.003,585.003,585.000.99%5
Mar 27, 20263,659.003,659.003,550.003,550.003,550.00-2.90%10
Mar 26, 20263,652.003,656.003,652.003,656.003,656.000.03%7
Mar 25, 20263,732.003,741.003,644.003,655.003,655.00-1.67%19
Mar 24, 20263,780.003,784.003,717.003,717.003,717.00-0.72%3
Mar 23, 20263,719.003,744.003,719.003,744.003,744.001.08%5
Mar 20, 20263,701.003,704.003,701.003,704.003,704.00-0.22%14
Mar 19, 20263,811.003,815.003,698.003,712.003,712.00-3.28%62
Mar 18, 20263,838.003,838.003,838.003,838.003,838.002.29%-
Mar 17, 20263,701.003,752.003,701.003,752.003,752.001.08%22
Mar 16, 20263,721.003,721.003,712.003,712.003,712.000.73%5
Mar 13, 20263,653.003,685.003,653.003,685.003,685.00-1.21%11
Mar 12, 20263,716.003,730.003,716.003,730.003,730.000.46%3
Mar 11, 20263,761.003,784.003,713.003,713.003,713.00-1.98%10
Mar 10, 20263,792.003,817.003,788.003,788.003,788.000.13%16
Mar 9, 20263,833.003,870.003,783.003,783.003,783.00-4.93%22
Mar 6, 20263,958.003,979.003,950.003,979.003,979.00-0.03%46
Mar 5, 20263,672.003,980.003,672.003,980.003,970.928.15%11
Mar 4, 20263,555.003,690.003,555.003,680.003,671.602.71%13
Mar 3, 20263,542.003,604.003,513.003,583.003,574.832.20%42
Mar 2, 20263,516.003,516.003,485.003,506.003,498.00-1.02%91
Feb 27, 20263,586.003,607.003,542.003,542.003,533.920.40%24
Feb 26, 20263,510.003,530.003,501.003,528.003,519.950.48%14
Feb 25, 20263,435.003,523.003,435.003,511.003,502.992.57%49
Feb 24, 20263,312.003,442.003,285.003,423.003,415.196.37%24
Feb 23, 20263,414.003,446.003,200.003,218.003,210.66-6.29%52
Feb 20, 20263,400.003,434.003,356.003,434.003,426.174.06%85
Feb 19, 20263,602.003,664.003,300.003,300.003,292.47-8.79%88
Feb 18, 20263,501.003,618.003,496.003,618.003,609.753.25%25
Feb 17, 20263,470.003,504.003,461.003,504.003,496.01-0.60%15
Feb 16, 20263,516.003,538.003,501.003,525.003,516.960.14%28
Feb 13, 20263,501.003,520.003,497.003,520.003,511.97-0.68%7
Feb 12, 20263,626.003,643.003,544.003,544.003,535.91-1.09%7
Feb 11, 20263,592.003,608.003,566.003,583.003,574.83-1.21%20
Feb 10, 20263,555.003,639.003,545.003,627.003,618.720.95%13
Feb 9, 20263,743.003,766.003,593.003,593.003,584.80-2.89%16
Feb 6, 20263,755.003,793.003,700.003,700.003,691.56-3.01%15
Feb 5, 20263,889.003,889.003,815.003,815.003,806.30-2.43%5
Feb 4, 20263,951.003,980.003,897.003,910.003,901.08-0.10%5
Feb 3, 20264,338.004,338.003,914.003,914.003,905.07-9.77%24
Feb 2, 20264,196.004,338.004,196.004,338.004,328.102.05%13
Jan 30, 20264,251.004,251.004,251.004,251.004,241.300.52%-
Jan 29, 20264,221.004,229.004,221.004,229.004,219.35-1.15%6
Jan 28, 20264,278.004,278.004,278.004,278.004,268.24-0.35%-
Jan 27, 20264,305.004,305.004,251.004,293.004,283.21-0.26%11
Jan 26, 20264,297.004,315.004,297.004,304.004,294.18-1.40%17
Jan 23, 20264,379.004,379.004,365.004,365.004,355.04-1.22%5