Booking Holdings Inc. (FRA:PCE1)
Germany · Delayed Price · Currency is EUR 147.00
-1.20 (-0.81%)
At close: Nov 13, 2026
FRA:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 145.85 | 147.00 | 145.80 | 147.00 | 147.00 | -0.81% | 50 |
| Nov 12, 2026 | 144.00 | 148.20 | 144.00 | 148.20 | 148.20 | 4.48% | 415 |
| Nov 11, 2026 | 141.65 | 143.65 | 141.45 | 141.85 | 141.85 | -2.27% | 634 |
| Nov 10, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -0.27% | - |
| Nov 9, 2026 | 144.15 | 145.70 | 144.15 | 145.55 | 145.55 | -3.13% | 226 |
| Nov 6, 2026 | 149.60 | 150.25 | 148.80 | 150.25 | 150.25 | 1.55% | 112 |
| Nov 5, 2026 | 150.65 | 155.00 | 147.85 | 147.95 | 147.95 | -3.24% | 2,039 |
| Nov 4, 2026 | 136.80 | 153.20 | 136.80 | 152.90 | 152.90 | 12.68% | 1,436 |
| Nov 3, 2026 | 137.25 | 137.25 | 135.70 | 135.70 | 135.70 | -1.74% | 218 |
| Nov 2, 2026 | 133.50 | 139.15 | 132.85 | 138.10 | 138.10 | 4.23% | 1,068 |
| Oct 30, 2026 | 135.00 | 136.10 | 132.50 | 132.50 | 132.50 | -2.32% | 505 |
| Oct 29, 2026 | 133.50 | 135.65 | 133.50 | 135.65 | 135.65 | 3.31% | 167 |
| Oct 28, 2026 | 134.70 | 135.80 | 131.30 | 131.30 | 131.30 | -3.28% | 1,134 |
| Oct 27, 2026 | 136.70 | 136.70 | 135.00 | 135.75 | 135.75 | 0.04% | 30 |
| Oct 26, 2026 | 139.85 | 139.85 | 135.60 | 135.70 | 135.70 | -5.63% | 395 |
| Oct 23, 2026 | 143.05 | 143.80 | 143.05 | 143.80 | 143.80 | -0.55% | 70 |
| Oct 22, 2026 | 138.40 | 144.60 | 138.40 | 144.60 | 144.60 | 2.74% | 681 |
| Oct 21, 2026 | 146.10 | 146.10 | 140.75 | 140.75 | 140.75 | -2.90% | 372 |
| Oct 20, 2026 | 144.50 | 145.60 | 144.50 | 144.95 | 144.95 | 0.31% | 717 |
| Oct 19, 2026 | 145.95 | 145.95 | 144.50 | 144.50 | 144.50 | -2.96% | 275 |
| Oct 16, 2026 | 147.60 | 148.90 | 147.60 | 148.90 | 148.90 | 2.48% | 26 |
| Oct 15, 2026 | 142.10 | 145.30 | 142.10 | 145.30 | 145.30 | 2.04% | 270 |
| Oct 14, 2026 | 140.30 | 142.40 | 140.30 | 142.40 | 142.40 | 1.71% | 280 |
| Oct 13, 2026 | 141.15 | 142.95 | 140.00 | 140.00 | 140.00 | -2.57% | 625 |
| Oct 12, 2026 | 143.65 | 143.70 | 143.65 | 143.70 | 143.70 | 0.24% | 75 |
| Oct 9, 2026 | 142.30 | 143.35 | 142.30 | 143.35 | 143.35 | 2.80% | 50 |
| Oct 8, 2026 | 138.80 | 140.00 | 138.80 | 139.45 | 139.45 | -0.39% | 598 |
| Oct 7, 2026 | 140.15 | 140.85 | 139.80 | 140.00 | 140.00 | 1.45% | 2,748 |
| Oct 6, 2026 | 142.10 | 142.20 | 138.00 | 138.00 | 138.00 | -1.15% | 203 |
| Oct 5, 2026 | 141.95 | 142.45 | 139.60 | 139.60 | 139.60 | -2.75% | 335 |
| Oct 2, 2026 | 143.95 | 143.95 | 143.55 | 143.55 | 143.55 | -0.66% | 106 |
| Oct 1, 2026 | 144.65 | 146.00 | 144.45 | 144.50 | 144.50 | -0.21% | 645 |
| Sep 30, 2026 | 142.55 | 146.05 | 142.55 | 144.80 | 144.80 | 0.63% | 789 |
| Sep 29, 2026 | 143.25 | 143.90 | 143.25 | 143.90 | 143.90 | -0.14% | 40 |
| Sep 28, 2026 | 143.55 | 144.65 | 143.55 | 144.10 | 144.10 | 0.07% | 315 |
| Sep 25, 2026 | 137.75 | 144.00 | 137.75 | 144.00 | 144.00 | 4.58% | 28 |
| Sep 24, 2026 | 137.00 | 138.45 | 137.00 | 137.70 | 137.70 | 0.36% | 170 |
| Sep 23, 2026 | 143.30 | 144.45 | 137.20 | 137.20 | 137.20 | -2.59% | 1,153 |
| Sep 22, 2026 | 147.00 | 150.60 | 140.85 | 140.85 | 140.85 | -4.18% | 455 |
| Sep 21, 2026 | 147.45 | 147.45 | 146.60 | 147.00 | 147.00 | -0.17% | 661 |
| Sep 18, 2026 | 148.45 | 149.05 | 147.25 | 147.25 | 147.25 | -0.41% | 85 |
| Sep 17, 2026 | 149.90 | 150.95 | 147.25 | 147.85 | 147.85 | -1.43% | 76 |
| Sep 16, 2026 | 148.65 | 150.00 | 148.50 | 150.00 | 150.00 | 1.25% | 576 |
| Sep 15, 2026 | 151.90 | 151.90 | 148.15 | 148.15 | 148.15 | -5.46% | 100 |
| Sep 14, 2026 | 149.25 | 157.00 | 149.25 | 156.70 | 156.70 | 3.09% | 3,738 |
| Sep 11, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.37% | 16 |
| Sep 10, 2026 | 149.35 | 151.80 | 149.35 | 151.80 | 151.44 | 2.29% | 255 |
| Sep 9, 2026 | 155.50 | 155.80 | 147.90 | 148.40 | 148.05 | -4.63% | 754 |
| Sep 8, 2026 | 162.70 | 165.00 | 155.60 | 155.60 | 155.23 | -6.24% | 1,007 |
| Sep 7, 2026 | 163.55 | 165.95 | 163.55 | 165.95 | 165.56 | -0.90% | 800 |