Booking Holdings Inc. (FRA:PCE1)
Germany · Delayed Price · Currency is EUR 178.25
+13.30 (8.06%)
At close: Aug 5, 2026
FRA:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | - | 7.67% | - |
| Aug 4, 2026 | 167.05 | 167.30 | 164.95 | 164.95 | 164.95 | -1.58% | 346 |
| Aug 3, 2026 | 169.60 | 169.60 | 166.30 | 167.60 | 167.60 | -0.27% | 379 |
| Jul 31, 2026 | 167.95 | 168.20 | 167.95 | 168.05 | 168.05 | 0.36% | 70 |
| Jul 30, 2026 | 175.60 | 175.60 | 166.95 | 167.45 | 167.45 | -6.45% | 1,110 |
| Jul 29, 2026 | 173.55 | 179.00 | 173.55 | 179.00 | 179.00 | 3.86% | 160 |
| Jul 28, 2026 | 164.70 | 172.35 | 164.70 | 172.35 | 172.35 | 5.09% | 70 |
| Jul 27, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 5.87% | 75 |
| Jul 24, 2026 | 152.35 | 154.90 | 152.35 | 154.90 | 154.90 | 2.18% | 254 |
| Jul 23, 2026 | 155.35 | 155.35 | 151.60 | 151.60 | 151.60 | -3.56% | 75 |
| Jul 22, 2026 | 155.80 | 157.20 | 155.80 | 157.20 | 157.20 | 1.09% | 13 |
| Jul 21, 2026 | 158.05 | 158.05 | 155.50 | 155.50 | 155.50 | -1.61% | 25 |
| Jul 20, 2026 | 158.35 | 158.35 | 158.05 | 158.05 | 158.05 | -1.83% | 350 |
| Jul 17, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 1.32% | 250 |
| Jul 16, 2026 | 158.80 | 158.90 | 158.80 | 158.90 | 158.90 | 4.30% | 50 |
| Jul 15, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -1.36% | 7 |
| Jul 14, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.03% | - |
| Jul 13, 2026 | 154.75 | 154.75 | 154.40 | 154.40 | 154.40 | 0.65% | 30 |
| Jul 10, 2026 | 152.20 | 153.80 | 152.20 | 153.40 | 153.40 | 0.56% | 95 |
| Jul 9, 2026 | 152.50 | 153.50 | 152.50 | 152.55 | 152.55 | -0.42% | 270 |
| Jul 8, 2026 | 159.10 | 159.10 | 153.00 | 153.20 | 153.20 | -4.16% | 1,038 |
| Jul 7, 2026 | 157.75 | 159.85 | 157.75 | 159.85 | 159.85 | 0.82% | 130 |
| Jul 6, 2026 | 161.45 | 161.85 | 158.55 | 158.55 | 158.55 | -2.31% | 390 |
| Jul 3, 2026 | 161.80 | 162.30 | 161.80 | 162.30 | 162.30 | 0.78% | 30 |
| Jul 2, 2026 | 160.10 | 161.70 | 159.65 | 161.05 | 161.05 | 0.16% | 930 |
| Jul 1, 2026 | 155.70 | 160.80 | 155.70 | 160.80 | 160.80 | 1.48% | 25 |
| Jun 30, 2026 | 159.95 | 159.95 | 158.45 | 158.45 | 158.45 | -1.58% | 640 |
| Jun 29, 2026 | 158.45 | 161.00 | 158.45 | 161.00 | 161.00 | 3.37% | 390 |
| Jun 26, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -0.95% | - |
| Jun 25, 2026 | 156.90 | 159.05 | 156.90 | 157.25 | 157.25 | 5.89% | 656 |
| Jun 24, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.24% | - |
| Jun 23, 2026 | 145.35 | 148.15 | 145.35 | 148.15 | 148.15 | -1.69% | 555 |
| Jun 22, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.53% | 33 |
| Jun 19, 2026 | 148.60 | 149.90 | 148.60 | 149.90 | 149.90 | -0.96% | 540 |
| Jun 18, 2026 | 149.45 | 151.35 | 149.45 | 151.35 | 151.35 | -0.33% | 220 |
| Jun 17, 2026 | 150.60 | 151.85 | 150.60 | 151.85 | 151.85 | 1.54% | 160 |
| Jun 16, 2026 | 150.40 | 150.40 | 149.55 | 149.55 | 149.55 | -1.09% | 520 |
| Jun 15, 2026 | 143.25 | 151.20 | 143.25 | 151.20 | 151.20 | 6.40% | 131 |
| Jun 12, 2026 | 140.80 | 145.15 | 140.80 | 142.10 | 142.10 | 1.32% | 189 |
| Jun 11, 2026 | 138.55 | 140.25 | 138.55 | 140.25 | 140.25 | -0.99% | 244 |
| Jun 10, 2026 | 141.05 | 141.65 | 141.05 | 141.65 | 141.65 | 1.29% | 87 |
| Jun 9, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | -2.31% | - |
| Jun 8, 2026 | 142.55 | 143.45 | 142.55 | 143.15 | 143.15 | -0.59% | 160 |
| Jun 5, 2026 | 142.90 | 144.60 | 142.90 | 144.00 | 144.00 | -0.37% | 60 |
| Jun 4, 2026 | 141.15 | 145.15 | 141.15 | 144.90 | 144.54 | 0.21% | 50 |
| Jun 3, 2026 | 143.40 | 144.60 | 143.40 | 144.60 | 144.24 | 2.08% | 1 |
| Jun 2, 2026 | 146.05 | 146.05 | 140.75 | 141.65 | 141.30 | -1.60% | 240 |
| Jun 1, 2026 | 143.45 | 144.45 | 143.00 | 143.95 | 143.59 | -0.86% | 275 |
| May 29, 2026 | 145.35 | 145.35 | 144.60 | 145.20 | 144.84 | 0.48% | 85 |
| May 28, 2026 | 143.90 | 145.40 | 143.90 | 144.50 | 144.14 | -1.13% | 390 |