Skip to main content
logo
Booking Holdings Inc. (VIE:BOOK)
Austria flag Austria · Delayed Price · Currency is EUR
3,565.00
-49.00 (-1.36%)
At close: Feb 27, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,571.003,594.003,563.003,565.003,565.00-1.36%-
Feb 26, 20263,512.003,614.003,512.003,614.003,614.003.85%-
Feb 25, 20263,444.003,480.003,444.003,480.003,480.001.25%-
Feb 24, 20263,313.003,437.003,302.003,437.003,437.006.87%-
Feb 23, 20263,422.003,434.003,216.003,216.003,216.00-6.78%1
Feb 20, 20263,410.003,450.003,398.003,450.003,450.003.05%6
Feb 19, 20263,640.003,640.003,348.003,348.003,348.00-7.08%3
Feb 18, 20263,514.003,603.003,488.003,603.003,603.003.71%-
Feb 17, 20263,490.003,490.003,426.003,474.003,474.00-1.11%5
Feb 16, 20263,519.003,544.003,513.003,513.003,513.001.12%-
Feb 13, 20263,503.003,509.003,474.003,474.003,474.00-0.86%-
Feb 12, 20263,652.003,652.003,504.003,504.003,504.00-2.15%3
Feb 11, 20263,601.003,601.003,579.003,581.003,581.00-1.67%3
Feb 10, 20263,563.003,642.003,545.003,642.003,642.001.17%-
Feb 9, 20263,756.003,756.003,600.003,600.003,600.00-3.56%-
Feb 6, 20263,758.003,789.003,733.003,733.003,733.00-2.91%-
Feb 5, 20263,910.003,959.003,845.003,845.003,845.00-0.67%-
Feb 4, 20263,981.003,981.003,778.003,871.003,871.00-4.80%9
Feb 3, 20264,320.004,320.004,066.004,066.004,066.00-6.05%2
Feb 2, 20264,233.004,328.004,218.004,328.004,328.003.05%-
Jan 30, 20264,233.004,283.004,200.004,200.004,200.00-1.71%-
Jan 29, 20264,241.004,274.004,235.004,273.004,273.00-0.42%-
Jan 28, 20264,285.004,321.004,281.004,291.004,291.00-0.05%-
Jan 27, 20264,330.004,330.004,281.004,293.004,293.00-0.46%-
Jan 26, 20264,305.004,313.004,285.004,313.004,313.00-0.78%3
Jan 23, 20264,392.004,392.004,342.004,347.004,347.00-1.27%-
Jan 22, 20264,430.004,452.004,403.004,403.004,403.001.24%-
Jan 21, 20264,303.004,349.004,282.004,349.004,349.001.95%-
Jan 20, 20264,342.004,342.004,266.004,266.004,266.00-1.52%4
Jan 19, 20264,317.004,352.004,308.004,332.004,332.00-3.24%6
Jan 16, 20264,485.004,485.004,420.004,477.004,477.000.07%4
Jan 15, 20264,453.004,484.004,444.004,474.004,474.000.77%-
Jan 14, 20264,534.004,550.004,440.004,440.004,440.00-3.25%1
Jan 13, 20264,613.004,613.004,589.004,589.004,589.00-1.01%-
Jan 12, 20264,664.004,664.004,636.004,636.004,636.00-0.98%2
Jan 9, 20264,665.004,682.004,655.004,682.004,682.000.80%-
Jan 8, 20264,649.004,649.004,640.004,645.004,645.00-0.41%-
Jan 7, 20264,533.004,664.004,533.004,664.004,664.002.96%-
Jan 6, 20264,585.004,585.004,530.004,530.004,530.00-1.69%-
Jan 5, 20264,532.004,608.004,532.004,608.004,608.002.51%-
Jan 2, 20264,580.004,587.004,495.004,495.004,495.00-2.79%-
Dec 30, 20254,619.004,624.004,615.004,624.004,624.000.37%-
Dec 29, 20254,615.004,615.004,600.004,607.004,607.000.28%1
Dec 23, 20254,591.004,597.004,591.004,594.004,594.00-0.56%-
Dec 22, 20254,598.004,620.004,598.004,620.004,620.000.24%-
Dec 19, 20254,555.004,609.004,550.004,609.004,609.000.24%-
Dec 18, 20254,560.004,598.004,560.004,598.004,598.000.15%-
Dec 17, 20254,643.004,659.004,591.004,591.004,591.00-1.71%-
Dec 16, 20254,615.004,671.004,612.004,671.004,671.000.97%-
Dec 15, 20254,525.004,626.004,525.004,626.004,626.001.43%-