Skip to main content
logo
Booking Holdings Inc. (VIE:BOOK)
Austria flag Austria · Delayed Price · Currency is EUR
4,658.00
-23.00 (-0.49%)
At close: Sep 12, 2025

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,685.004,689.004,658.004,658.004,658.00-0.49%1
Sep 11, 20254,685.004,704.004,661.004,681.004,681.001.19%-
Sep 10, 20254,773.004,773.004,626.004,626.004,626.00-2.59%-
Sep 9, 20254,746.004,765.004,727.004,749.004,749.00-0.71%-
Sep 8, 20254,707.004,783.004,702.004,783.004,783.001.36%-
Sep 5, 20254,786.004,786.004,719.004,719.004,719.00-0.51%3
Sep 3, 20254,743.004,756.004,727.004,743.004,734.750.30%3
Sep 2, 20254,780.004,792.004,729.004,729.004,720.78-1.27%-
Sep 1, 20254,750.004,790.004,750.004,790.004,781.67--
Aug 29, 20254,841.004,841.004,790.004,790.004,781.67-1.36%-
Aug 28, 20254,830.004,856.004,812.004,856.004,847.56-0.61%-
Aug 27, 20254,900.004,929.004,886.004,886.004,877.500.47%-
Aug 26, 20254,901.004,901.004,863.004,863.004,854.54-1.44%-
Aug 25, 20254,886.004,934.004,873.004,934.004,925.421.15%-
Aug 22, 20254,895.004,933.004,878.004,878.004,869.520.16%-
Aug 21, 20254,849.004,870.004,831.004,870.004,861.530.91%-
Aug 20, 20254,790.004,826.004,789.004,826.004,817.611.30%-
Aug 19, 20254,743.004,764.004,725.004,764.004,755.721.32%-
Aug 18, 20254,676.004,702.004,665.004,702.004,693.820.43%-
Aug 15, 20254,708.004,708.004,675.004,682.004,673.86-0.57%-
Aug 14, 20254,660.004,709.004,639.004,709.004,700.811.27%3
Aug 13, 20254,662.004,671.004,650.004,650.004,641.91--
Aug 12, 20254,627.004,650.004,623.004,650.004,641.910.06%-
Aug 11, 20254,639.004,647.004,619.004,647.004,638.920.45%-
Aug 8, 20254,676.004,703.004,626.004,626.004,617.96-3.04%-
Aug 7, 20254,720.004,771.004,720.004,771.004,762.700.89%-
Aug 6, 20254,722.004,729.004,700.004,729.004,720.780.85%3
Aug 5, 20254,761.004,767.004,689.004,689.004,680.850.62%-
Aug 4, 20254,671.004,676.004,660.004,660.004,651.90-0.62%-
Aug 1, 20254,802.004,811.004,689.004,689.004,680.85-4.05%7
Jul 31, 20254,920.004,934.004,887.004,887.004,878.50-0.57%-
Jul 30, 20254,741.004,915.004,728.004,915.004,906.450.88%6
Jul 29, 20254,923.004,938.004,872.004,872.004,863.530.85%-
Jul 28, 20254,835.004,852.004,831.004,831.004,822.600.31%-
Jul 25, 20254,810.004,843.004,810.004,816.004,807.63-0.91%-
Jul 24, 20254,875.004,882.004,860.004,860.004,851.55-0.57%-
Jul 23, 20254,925.004,933.004,888.004,888.004,879.500.43%-
Jul 22, 20254,852.004,885.004,845.004,867.004,858.540.04%-
Jul 21, 20254,909.004,909.004,865.004,865.004,856.54-0.84%-
Jul 18, 20254,897.004,906.004,885.004,906.004,897.470.14%2
Jul 17, 20254,892.004,899.004,877.004,899.004,890.481.49%-
Jul 16, 20254,878.004,894.004,827.004,827.004,818.61-1.77%-
Jul 15, 20254,935.004,936.004,914.004,914.004,905.46-0.20%-
Jul 14, 20254,873.004,924.004,869.004,924.004,915.441.48%-
Jul 11, 20254,872.004,872.004,847.004,852.004,843.56-1.32%3
Jul 10, 20254,822.004,917.004,822.004,917.004,908.450.74%-
Jul 9, 20254,872.004,912.004,872.004,881.004,872.510.31%-
Jul 8, 20254,954.004,966.004,866.004,866.004,857.54-1.18%-
Jul 7, 20254,844.004,924.004,844.004,924.004,915.441.99%-
Jul 4, 20254,838.004,838.004,825.004,828.004,819.61-0.96%-