Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,927.00
+148.00 (3.10%)
Last updated: Jul 31, 2025

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20254,888.004,901.004,861.004,861.00--0.51%2
Jun 30, 20254,902.004,902.004,872.004,886.00-1.66%8
Jun 27, 20254,781.004,806.004,781.004,806.00-1.82%10
Jun 26, 20254,697.004,720.004,682.004,720.00-0.51%2
Jun 25, 20254,710.004,710.004,696.004,696.00-1.21%5
Jun 24, 20254,622.004,656.004,622.004,640.00-0.65%37
Jun 23, 20254,570.004,610.004,570.004,610.00-1.10%2
Jun 20, 20254,566.004,566.004,559.004,560.00-0.15%9
Jun 19, 20254,575.004,575.004,553.004,553.00--0.94%3
Jun 18, 20254,600.004,600.004,596.004,596.00--0.50%1
Jun 17, 20254,619.004,619.004,619.004,619.00--0.43%10
Jun 16, 20254,582.004,639.004,582.004,639.00--0.26%10
Jun 13, 20254,667.004,667.004,651.004,651.00--1.04%1
Jun 12, 20254,716.004,716.004,667.004,700.00--1.57%3
Jun 11, 20254,776.004,776.004,775.004,775.00--1.22%1
Jun 10, 20254,836.004,839.004,833.004,834.00--1.51%6
Jun 9, 20254,896.004,908.004,896.004,908.00-0.74%2
Jun 6, 20254,859.004,872.004,859.004,872.00-0.31%1
Jun 5, 20254,857.004,857.004,857.004,857.00-0.89%8
Jun 4, 20254,814.004,814.004,814.004,814.00--0.86%-
Jun 3, 20254,810.004,856.004,810.004,856.00-1.00%8
Jun 2, 20254,801.004,808.004,801.004,808.00--1.23%1
May 30, 20254,841.004,868.004,841.004,868.00--1.12%3
May 29, 20254,923.004,923.004,923.004,923.00-1.09%1
May 28, 20254,805.004,870.004,805.004,870.00-1.18%1
May 27, 20254,709.004,813.004,709.004,813.00-2.38%1
May 26, 20254,701.004,701.004,701.004,701.00-0.94%-