Booking Holdings Inc. (FRA:PCE1)
Germany · Delayed Price · Currency is EUR 4,763.00
+17.00 (0.36%)
Last updated: Sep 26, 2025, 8:06 AM CET
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26 |
| Sep 25, 2025 | 4,694.00 | 4,746.00 | 4,693.00 | 4,746.00 | 4,746.00 | 1.41% | 26 |
| Sep 24, 2025 | 4,661.00 | 4,680.00 | 4,661.00 | 4,680.00 | 4,680.00 | 1.08% | 3 |
| 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 |
| Aug 13, 2025 | 4,661.00 | 4,664.00 | 4,661.00 | 4,664.00 | 4,656.01 | -0.43% | 1 |
| Aug 12, 2025 | 4,605.00 | 4,684.00 | 4,605.00 | 4,684.00 | 4,675.97 | 1.25% | 7 |
| Aug 11, 2025 | 4,612.00 | 4,648.00 | 4,612.00 | 4,626.00 | 4,618.07 | 0.17% | 9 |
| Aug 8, 2025 | 4,663.00 | 4,699.00 | 4,618.00 | 4,618.00 | 4,610.09 | -2.06% | 12 |
| Aug 7, 2025 | 4,725.00 | 4,747.00 | 4,715.00 | 4,715.00 | 4,706.92 | -0.49% | 9 |
| Aug 6, 2025 | 4,706.00 | 4,738.00 | 4,706.00 | 4,738.00 | 4,729.88 | 0.83% | 3 |
| Aug 5, 2025 | 4,738.00 | 4,759.00 | 4,699.00 | 4,699.00 | 4,690.95 | 0.66% | 16 |
| Aug 4, 2025 | 4,658.00 | 4,684.00 | 4,638.00 | 4,668.00 | 4,660.00 | -1.73% | 39 |
| Aug 1, 2025 | 4,798.00 | 4,836.00 | 4,722.00 | 4,750.00 | 4,741.86 | -3.59% | 8 |
| Jul 31, 2025 | 4,920.00 | 4,927.00 | 4,907.00 | 4,927.00 | 4,918.56 | 3.10% | 56 |
| Jul 30, 2025 | 4,734.00 | 4,945.00 | 4,734.00 | 4,779.00 | 4,770.81 | -2.61% | 9 |
| Jul 29, 2025 | 4,904.00 | 4,907.00 | 4,904.00 | 4,907.00 | 4,898.59 | 0.99% | 1 |
| Jul 28, 2025 | 4,804.00 | 4,859.00 | 4,804.00 | 4,859.00 | 4,850.67 | 0.77% | 1 |
| Jul 25, 2025 | 4,799.00 | 4,822.00 | 4,799.00 | 4,822.00 | 4,813.74 | -1.27% | 3 |
| Jul 24, 2025 | 4,870.00 | 4,898.00 | 4,870.00 | 4,884.00 | 4,875.63 | -0.81% | 18 |
| Jul 23, 2025 | 4,904.00 | 4,931.00 | 4,904.00 | 4,924.00 | 4,915.56 | 1.32% | 3 |
| Jul 22, 2025 | 4,841.00 | 4,860.00 | 4,841.00 | 4,860.00 | 4,851.67 | -0.25% | 4 |