Booking Holdings Inc. (FRA:PCE1)
Germany · Delayed Price · Currency is EUR 156.70
+4.70 (3.09%)
Last updated: Sep 14, 2026, 3:33 PM CET
FRA:PCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 183.10 | 184.00 | 183.10 | 183.20 | 182.76 | -0.22% | 213 |
| Aug 13, 2026 | 183.35 | 183.90 | 183.35 | 183.60 | 183.16 | 1.24% | 100 |
| Aug 12, 2026 | 183.35 | 183.35 | 181.35 | 181.35 | 180.92 | -1.97% | 25 |
| Aug 11, 2026 | 183.30 | 185.00 | 182.40 | 185.00 | 184.56 | 1.56% | 721 |
| Aug 10, 2026 | 184.50 | 185.50 | 182.05 | 182.15 | 181.72 | -2.07% | 537 |
| Aug 7, 2026 | 181.90 | 186.00 | 178.05 | 186.00 | 185.56 | 3.22% | 291 |
| Aug 6, 2026 | 179.15 | 180.20 | 179.15 | 180.20 | 179.77 | 1.09% | 400 |
| Aug 5, 2026 | 177.60 | 180.65 | 176.20 | 178.25 | 177.83 | 8.06% | 774 |
| Aug 4, 2026 | 167.05 | 167.30 | 164.95 | 164.95 | 164.56 | -1.58% | 346 |
| Aug 3, 2026 | 169.60 | 169.60 | 166.30 | 167.60 | 167.20 | -0.27% | 379 |
| Jul 31, 2026 | 167.95 | 168.20 | 167.95 | 168.05 | 167.65 | 0.36% | 70 |
| Jul 30, 2026 | 175.60 | 175.60 | 166.95 | 167.45 | 167.05 | -6.45% | 1,110 |
| Jul 29, 2026 | 173.55 | 179.00 | 173.55 | 179.00 | 178.57 | 3.86% | 160 |
| Jul 28, 2026 | 164.70 | 172.35 | 164.70 | 172.35 | 171.94 | 5.09% | 70 |
| Jul 27, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 163.61 | 5.87% | 75 |
| Jul 24, 2026 | 152.35 | 154.90 | 152.35 | 154.90 | 154.53 | 2.18% | 254 |
| Jul 23, 2026 | 155.35 | 155.35 | 151.60 | 151.60 | 151.24 | -3.56% | 75 |
| Jul 22, 2026 | 155.80 | 157.20 | 155.80 | 157.20 | 156.83 | 1.09% | 13 |
| Jul 21, 2026 | 158.05 | 158.05 | 155.50 | 155.50 | 155.13 | -1.61% | 25 |
| Jul 20, 2026 | 158.35 | 158.35 | 158.05 | 158.05 | 157.67 | -1.83% | 350 |
| Jul 17, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 160.62 | 1.32% | 250 |
| Jul 16, 2026 | 158.80 | 158.90 | 158.80 | 158.90 | 158.52 | 4.30% | 50 |
| Jul 15, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 151.99 | -1.36% | 7 |
| Jul 14, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.08 | 0.03% | - |
| Jul 13, 2026 | 154.75 | 154.75 | 154.40 | 154.40 | 154.03 | 0.65% | 30 |
| Jul 10, 2026 | 152.20 | 153.80 | 152.20 | 153.40 | 153.03 | 0.56% | 95 |
| Jul 9, 2026 | 152.50 | 153.50 | 152.50 | 152.55 | 152.19 | -0.42% | 270 |
| Jul 8, 2026 | 159.10 | 159.10 | 153.00 | 153.20 | 152.84 | -4.16% | 1,038 |