Booking Holdings Inc. (FRA:PCE1)
Germany · Delayed Price · Currency is EUR 143.80
-0.80 (-0.55%)
At close: Oct 23, 2026
FRA:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 167.30 | 167.45 | 167.30 | 167.45 | 167.05 | -2.13% | 200 |
| Sep 3, 2026 | 171.40 | 171.40 | 170.80 | 171.10 | 170.69 | 1.27% | 23 |
| Sep 2, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.55 | -1.49% | - |
| Sep 1, 2026 | 172.70 | 172.70 | 171.30 | 171.50 | 171.09 | -0.03% | 103 |
| Aug 31, 2026 | 175.50 | 175.50 | 171.55 | 171.55 | 171.14 | -1.01% | 100 |
| Aug 28, 2026 | 173.40 | 173.40 | 173.30 | 173.30 | 172.89 | -1.76% | 15 |
| Aug 27, 2026 | 177.15 | 177.15 | 176.40 | 176.40 | 175.98 | -3.76% | 22 |
| Aug 26, 2026 | 182.30 | 183.30 | 182.30 | 183.30 | 182.86 | 0.30% | 31 |
| Aug 25, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.32 | -0.16% | - |
| Aug 24, 2026 | 177.50 | 184.05 | 177.50 | 183.05 | 182.61 | 2.06% | 73 |
| Aug 21, 2026 | 178.90 | 179.35 | 178.90 | 179.35 | 178.92 | -0.91% | 111 |
| Aug 20, 2026 | 182.30 | 182.30 | 180.80 | 181.00 | 180.57 | 1.51% | 210 |
| Aug 19, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 177.88 | -2.14% | - |
| Aug 18, 2026 | 175.80 | 182.20 | 175.80 | 182.20 | 181.77 | -1.41% | 14 |
| Aug 17, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.36 | 0.87% | 15 |