Booking Holdings Inc. (SWX:BKNG)
Switzerland · Delayed Price · Currency is CHF 143.95
+8.95 (6.63%)
Jun 24, 2026, 7:57 AM CET
SWX:BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.08% | - |
| Aug 20, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | -1.00% | - |
| Aug 19, 2026 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | 0.39% | - |
| Aug 18, 2026 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 0.66% | - |
| Aug 17, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -2.11% | - |
| Aug 14, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | 0.79% | - |
| Aug 13, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - | - |
| Aug 12, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.12% | - |
| Aug 11, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 0.86% | - |
| Aug 10, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | -1.35% | - |
| Aug 7, 2026 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | 3.59% | - |
| Aug 6, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0.94% | - |
| Aug 5, 2026 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | 6.11% | - |
| Aug 4, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.18% | - |
| Aug 3, 2026 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | 0.09% | - |
| Jul 31, 2026 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | 0.09% | - |
| Jul 30, 2026 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | -4.97% | - |
| Jul 29, 2026 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | 2.15% | - |
| Jul 28, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 6.24% | - |
| Jul 27, 2026 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | 2.64% | - |
| Jul 24, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | 4.23% | - |
| Jul 23, 2026 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | -3.36% | - |
| Jul 22, 2026 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | 0.51% | - |
| Jul 21, 2026 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | -0.40% | - |
| Jul 20, 2026 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - | - |
| Jul 17, 2026 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | -0.78% | - |
| Jul 16, 2026 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 1.13% | - |
| Jul 15, 2026 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | 1.91% | - |
| Jul 14, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.53% | - |
| Jul 13, 2026 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | -0.79% | - |
| Jul 10, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 2.41% | - |
| Jul 9, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - | - |
| Jul 8, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -4.63% | - |
| Jul 7, 2026 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | -0.32% | - |
| Jul 6, 2026 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | -0.04% | - |
| Jul 3, 2026 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0.27% | - |
| Jul 2, 2026 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | -0.85% | - |
| Jul 1, 2026 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | 1.88% | - |
| Jun 30, 2026 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | -1.52% | - |
| Jun 29, 2026 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 1.88% | - |
| Jun 26, 2026 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - | - |
| Jun 25, 2026 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | -1.90% | - |
| Jun 24, 2026 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | 8.73% | - |
| Jun 23, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -5.04% | - |
| Jun 22, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 3.85% | 3 |
| Jun 19, 2026 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - | - |
| Jun 18, 2026 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - | - |
| Jun 17, 2026 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - | - |
| Jun 16, 2026 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | 2.68% | - |
| Jun 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.38% | 20 |