Skip to main content
logo
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
152.70
-0.50 (-0.33%)
Last updated: Apr 23, 2026, 2:20 PM CET

FRA:PCE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026152.70153.00152.70153.00--0.13%35
Apr 22, 2026162.95163.95153.20153.20153.20-5.72%826
Apr 21, 2026162.50162.50162.50162.50162.500.49%-
Apr 20, 2026162.35163.05161.70161.70161.70-0.25%170
Apr 17, 2026156.65163.00156.65162.10162.102.63%322
Apr 16, 2026157.10158.80157.10157.95157.950.35%1,306
Apr 15, 2026154.00157.70153.75157.40157.401.98%1,298
Apr 14, 2026151.35154.35151.00154.35154.352.42%415
Apr 13, 2026147.75150.70147.75150.70150.702.20%651
Apr 10, 2026152.70152.70147.45147.45147.45-1.04%341
Apr 9, 2026155.55155.75149.00149.00149.00-4.61%234
Apr 8, 2026153.95159.20153.95156.20156.203.82%1,055
Apr 7, 2026153.50154.80150.45150.45150.455.95%179
Apr 2, 2026141.40142.40141.40142.00142.00-3.27%750
Apr 1, 2026145.28146.80145.28146.80146.802.03%175
Mar 31, 2026143.52145.20143.08143.88143.880.33%625
Mar 30, 2026140.68143.40140.68143.40143.400.99%125
Mar 27, 2026146.36146.36142.00142.00142.00-2.90%250
Mar 26, 2026146.08146.24146.08146.24146.240.03%175
Mar 25, 2026149.28149.64145.76146.20146.20-1.67%475
Mar 24, 2026151.20151.36148.68148.68148.68-0.72%75
Mar 23, 2026148.76149.76148.76149.76149.761.08%125
Mar 20, 2026148.04148.16148.04148.16148.16-0.22%350
Mar 19, 2026152.44152.60147.92148.48148.48-3.28%1,550
Mar 18, 2026153.52153.52153.52153.52153.522.29%-
Mar 17, 2026148.04150.08148.04150.08150.081.08%550
Mar 16, 2026148.84148.84148.48148.48148.480.73%125
Mar 13, 2026146.12147.40146.12147.40147.40-1.21%275
Mar 12, 2026148.64149.20148.64149.20149.200.46%75
Mar 11, 2026150.44151.36148.52148.52148.52-1.98%250
Mar 10, 2026151.68152.68151.52151.52151.520.13%400
Mar 9, 2026153.32154.80151.32151.32151.32-4.93%550
Mar 6, 2026158.32159.16158.00159.16159.16-0.03%1,150
Mar 5, 2026146.88159.20146.88159.20158.848.15%275
Mar 4, 2026142.20147.60142.20147.20146.862.71%325
Mar 3, 2026141.68144.16140.52143.32142.992.20%1,050
Mar 2, 2026140.64140.64139.40140.24139.92-1.02%2,275
Feb 27, 2026143.44144.28141.68141.68141.360.40%600
Feb 26, 2026140.40141.20140.04141.12140.800.48%350
Feb 25, 2026137.40140.92137.40140.44140.122.57%1,225
Feb 24, 2026132.48137.68131.40136.92136.616.37%600
Feb 23, 2026136.56137.84128.00128.72128.43-6.29%1,300
Feb 20, 2026136.00137.36134.24137.36137.054.06%2,125
Feb 19, 2026144.08146.56132.00132.00131.70-8.79%2,200
Feb 18, 2026140.04144.72139.84144.72144.393.25%625
Feb 17, 2026138.80140.16138.44140.16139.84-0.60%375
Feb 16, 2026140.64141.52140.04141.00140.680.14%700
Feb 13, 2026140.04140.80139.88140.80140.48-0.68%175
Feb 12, 2026145.04145.72141.76141.76141.44-1.09%175
Feb 11, 2026143.68144.32142.64143.32142.99-1.21%500