Booking Holdings Inc. (SWX:BKNG)
Switzerland · Delayed Price · Currency is CHF 137.62
+3.08 (2.29%)
Oct 2, 2026, 9:00 AM CET
SWX:BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 2.93% | 2 |
| Oct 1, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -2.09% | - |
| Sep 30, 2026 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | 0.84% | - |
| Sep 29, 2026 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | -0.04% | - |
| Sep 28, 2026 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | 0.70% | - |
| Sep 25, 2026 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | 3.35% | 11 |
| Sep 24, 2026 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | 1.15% | - |
| Sep 23, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -4.21% | - |
| Sep 22, 2026 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | -3.20% | - |
| Sep 21, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -0.79% | - |
| Sep 18, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -0.55% | - |
| Sep 17, 2026 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | -0.34% | - |
| Sep 16, 2026 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | 0.79% | - |
| Sep 15, 2026 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | -2.10% | - |
| Sep 14, 2026 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | 0.72% | - |
| Sep 11, 2026 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 0.20% | - |
| Sep 10, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 141.76 | 1.30% | - |
| Sep 9, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 139.94 | -5.33% | - |
| Sep 8, 2026 | 148.18 | 148.18 | 148.18 | 148.18 | 147.82 | -5.87% | - |
| Sep 7, 2026 | 157.42 | 157.42 | 157.42 | 157.42 | 157.04 | - | - |
| Sep 4, 2026 | 157.42 | 157.42 | 157.42 | 157.42 | 157.04 | -2.34% | - |
| Sep 3, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 160.81 | -0.41% | - |
| Sep 2, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.47 | -0.46% | - |
| Sep 1, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.21 | -0.34% | - |
| Aug 31, 2026 | 163.16 | 163.16 | 163.16 | 163.16 | 162.77 | -1.54% | - |
| Aug 28, 2026 | 165.72 | 165.72 | 165.72 | 165.72 | 165.32 | - | - |
| Aug 27, 2026 | 165.72 | 165.72 | 165.72 | 165.72 | 165.32 | -2.77% | - |
| Aug 26, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.03 | -0.56% | - |
| Aug 25, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.99 | -0.08% | - |
| Aug 24, 2026 | 171.54 | 171.54 | 171.54 | 171.54 | 171.13 | 1.19% | - |
| Aug 21, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.11 | -0.08% | - |
| Aug 20, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.25 | -1.00% | - |
| Aug 19, 2026 | 171.38 | 171.38 | 171.38 | 171.38 | 170.97 | 0.39% | - |
| Aug 18, 2026 | 170.72 | 170.72 | 170.72 | 170.72 | 170.31 | 0.66% | - |
| Aug 17, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.19 | -2.11% | - |
| Aug 14, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 172.84 | 0.79% | - |
| Aug 13, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.49 | - | - |
| Aug 12, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.49 | -0.12% | - |
| Aug 11, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 171.69 | 0.86% | - |
| Aug 10, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.23 | -1.35% | - |
| Aug 7, 2026 | 172.98 | 172.98 | 172.98 | 172.98 | 172.57 | 3.59% | - |
| Aug 6, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.58 | 0.94% | - |
| Aug 5, 2026 | 165.42 | 165.42 | 165.42 | 165.42 | 165.02 | 6.11% | - |
| Aug 4, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.53 | 0.18% | - |
| Aug 3, 2026 | 155.62 | 155.62 | 155.62 | 155.62 | 155.25 | 0.09% | - |
| Jul 31, 2026 | 155.48 | 155.48 | 155.48 | 155.48 | 155.11 | 0.09% | - |
| Jul 30, 2026 | 155.34 | 155.34 | 155.34 | 155.34 | 154.97 | -4.97% | - |
| Jul 29, 2026 | 163.46 | 163.46 | 163.46 | 163.46 | 163.07 | 2.15% | - |
| Jul 28, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 159.64 | 6.24% | - |
| Jul 27, 2026 | 150.62 | 150.62 | 150.62 | 150.62 | 150.26 | 2.64% | - |