Booking Holdings Inc. (FRA:PCE1)
4,525.00
-36.00 (-0.79%)
Last updated: Oct 23, 2025, 12:14 PM CET
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4,547.00 | 4,575.00 | 4,547.00 | 4,561.00 | 4,561.00 | 1.47% | 5 |
| Oct 21, 2025 | 4,431.00 | 4,495.00 | 4,431.00 | 4,495.00 | 4,495.00 | 2.32% | 31 |
| Oct 20, 2025 | 4,342.00 | 4,393.00 | 4,342.00 | 4,393.00 | 4,393.00 | 1.62% | 6 |
| Oct 17, 2025 | 4,204.00 | 4,323.00 | 4,184.00 | 4,323.00 | 4,323.00 | -1.26% | 9 |
| Oct 16, 2025 | 4,349.00 | 4,378.00 | 4,349.00 | 4,378.00 | 4,378.00 | -0.93% | 5 |
| Oct 15, 2025 | 4,543.00 | 4,543.00 | 4,419.00 | 4,419.00 | 4,419.00 | -1.76% | 6 |
| Oct 14, 2025 | 4,524.00 | 4,526.00 | 4,498.00 | 4,498.00 | 4,498.00 | 1.10% | 18 |
| Oct 13, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | -0.16% | 11 |
| Oct 10, 2025 | 4,478.00 | 4,497.00 | 4,456.00 | 4,456.00 | 4,456.00 | 0.93% | 11 |
| Oct 9, 2025 | 4,405.00 | 4,415.00 | 4,405.00 | 4,415.00 | 4,415.00 | 0.23% | 19 |
| Oct 8, 2025 | 4,502.00 | 4,502.00 | 4,405.00 | 4,405.00 | 4,405.00 | -4.90% | 11 |
| Oct 7, 2025 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 0.22% | 15 |
| Oct 6, 2025 | 4,616.00 | 4,660.00 | 4,616.00 | 4,622.00 | 4,622.00 | -0.45% | 15 |
| Oct 3, 2025 | 4,621.00 | 4,643.00 | 4,621.00 | 4,643.00 | 4,643.00 | 0.93% | 2 |
| Oct 2, 2025 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1.55% | 12 |
| Oct 1, 2025 | 4,542.00 | 4,579.00 | 4,530.00 | 4,530.00 | 4,530.00 | -2.56% | 27 |
| Sep 30, 2025 | 4,630.00 | 4,649.00 | 4,630.00 | 4,649.00 | 4,649.00 | -0.75% | 2 |
| Sep 29, 2025 | 4,714.00 | 4,752.00 | 4,684.00 | 4,684.00 | 4,684.00 | -1.66% | 29 |
| Sep 26, 2025 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | 0.36% | 50 |
| Sep 25, 2025 | 4,694.00 | 4,746.00 | 4,693.00 | 4,746.00 | 4,746.00 | 1.41% | 321 |
| Sep 24, 2025 | 4,661.00 | 4,680.00 | 4,661.00 | 4,680.00 | 4,680.00 | 1.08% | 42 |
| Sep 23, 2025 | 4,610.00 | 4,630.00 | 4,606.00 | 4,630.00 | 4,630.00 | 0.59% | 4 |
| Sep 22, 2025 | 4,625.00 | 4,625.00 | 4,603.00 | 4,603.00 | 4,603.00 | -0.07% | 7 |
| Sep 19, 2025 | 4,601.00 | 4,607.00 | 4,601.00 | 4,606.00 | 4,606.00 | -2.56% | 3 |
| Sep 18, 2025 | 4,703.00 | 4,727.00 | 4,703.00 | 4,727.00 | 4,727.00 | 2.60% | 11 |
| Sep 17, 2025 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | -2.02% | 5 |
| Sep 16, 2025 | 4,709.00 | 4,709.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.47% | 2 |
| Sep 15, 2025 | 4,653.00 | 4,680.00 | 4,653.00 | 4,680.00 | 4,680.00 | 0.52% | 5 |
| Sep 12, 2025 | 4,670.00 | 4,693.00 | 4,649.00 | 4,656.00 | 4,656.00 | -0.77% | 18 |
| Sep 11, 2025 | 4,677.00 | 4,692.00 | 4,677.00 | 4,692.00 | 4,692.00 | -1.18% | 2 |
| Sep 10, 2025 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 0.27% | 44 |
| Sep 9, 2025 | 4,717.00 | 4,735.00 | 4,717.00 | 4,735.00 | 4,735.00 | 0.96% | 3 |
| Sep 8, 2025 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.78% | 10 |
| Sep 5, 2025 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | -0.23% | 36 |
| Sep 4, 2025 | 4,786.00 | 4,786.00 | 4,786.00 | 4,786.00 | 4,777.80 | 0.48% | 3 |
| Sep 3, 2025 | 4,721.00 | 4,763.00 | 4,721.00 | 4,763.00 | 4,754.84 | 0.91% | 10 |
| Sep 2, 2025 | 4,772.00 | 4,772.00 | 4,720.00 | 4,720.00 | 4,711.91 | -1.17% | 10 |
| Sep 1, 2025 | 4,758.00 | 4,780.00 | 4,758.00 | 4,776.00 | 4,767.82 | -1.06% | 27 |
| Aug 29, 2025 | 4,823.00 | 4,827.00 | 4,823.00 | 4,827.00 | 4,818.73 | -0.52% | 3 |
| Aug 28, 2025 | 4,808.00 | 4,852.00 | 4,808.00 | 4,852.00 | 4,843.69 | -1.22% | 2 |
| Aug 27, 2025 | 4,902.00 | 4,913.00 | 4,902.00 | 4,912.00 | 4,903.58 | 0.45% | 9 |
| Aug 26, 2025 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,881.62 | -0.35% | - |
| Aug 25, 2025 | 4,907.00 | 4,907.00 | 4,907.00 | 4,907.00 | 4,898.59 | -0.33% | 4 |
| Aug 22, 2025 | 4,907.00 | 4,930.00 | 4,896.00 | 4,923.00 | 4,914.56 | 1.36% | 14 |
| Aug 21, 2025 | 4,829.00 | 4,857.00 | 4,828.00 | 4,857.00 | 4,848.68 | 1.76% | 7 |
| Aug 20, 2025 | 4,773.00 | 4,773.00 | 4,773.00 | 4,773.00 | 4,764.82 | 1.06% | - |
| Aug 19, 2025 | 4,723.00 | 4,723.00 | 4,723.00 | 4,723.00 | 4,714.91 | 0.70% | - |
| Aug 18, 2025 | 4,650.00 | 4,690.00 | 4,650.00 | 4,690.00 | 4,681.96 | - | 7 |
| Aug 15, 2025 | 4,693.00 | 4,693.00 | 4,685.00 | 4,690.00 | 4,681.96 | -0.09% | 12 |
| Aug 14, 2025 | 4,645.00 | 4,694.00 | 4,645.00 | 4,694.00 | 4,685.96 | 0.64% | 23 |