Skip to main content
logo
Booking Holdings Inc. (VIE:BOOK)
Austria flag Austria · Delayed Price · Currency is EUR
4,870.00
+44.00 (0.91%)
At close: Aug 21, 2025, 5:30 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,895.004,933.004,878.004,878.00-0.16%-
Aug 21, 20254,849.004,870.004,831.004,870.00-0.91%-
Aug 20, 20254,790.004,826.004,789.004,826.00-1.30%-
Aug 19, 20254,743.004,764.004,725.004,764.00-1.32%-
Aug 18, 20254,676.004,702.004,665.004,702.00-0.43%-
Aug 15, 20254,708.004,708.004,675.004,682.00--0.57%-
Aug 14, 20254,660.004,709.004,639.004,709.00-1.27%3
Aug 13, 20254,662.004,671.004,650.004,650.00---
Aug 12, 20254,627.004,650.004,623.004,650.00-0.06%-
Aug 11, 20254,639.004,647.004,619.004,647.00-0.45%-
Aug 8, 20254,676.004,703.004,626.004,626.00--3.04%-
Aug 7, 20254,720.004,771.004,720.004,771.00-0.89%-
Aug 6, 20254,722.004,729.004,700.004,729.00-0.85%3
Aug 5, 20254,761.004,767.004,689.004,689.00-0.62%-
Aug 4, 20254,671.004,676.004,660.004,660.00--0.62%-
Aug 1, 20254,802.004,811.004,689.004,689.00--4.05%7
Jul 31, 20254,920.004,934.004,887.004,887.00--0.57%-
Jul 30, 20254,741.004,915.004,728.004,915.00-0.88%6
Jul 29, 20254,923.004,938.004,872.004,872.00-0.85%-
Jul 28, 20254,835.004,852.004,831.004,831.00-0.31%-
Jul 25, 20254,810.004,843.004,810.004,816.00--0.91%-
Jul 24, 20254,875.004,882.004,860.004,860.00--0.57%-
Jul 23, 20254,925.004,933.004,888.004,888.00-0.43%-
Jul 22, 20254,852.004,885.004,845.004,867.00-0.04%-
Jul 21, 20254,909.004,909.004,865.004,865.00--0.84%-
Jul 18, 20254,897.004,906.004,885.004,906.00-0.14%2
Jul 17, 20254,892.004,899.004,877.004,899.00-1.49%-
Jul 16, 20254,878.004,894.004,827.004,827.00--1.77%-
Jul 15, 20254,935.004,936.004,914.004,914.00--0.20%-
Jul 14, 20254,873.004,924.004,869.004,924.00-1.48%-
Jul 11, 20254,872.004,872.004,847.004,852.00--1.32%3
Jul 10, 20254,822.004,917.004,822.004,917.00-0.74%-
Jul 9, 20254,872.004,912.004,872.004,881.00-0.31%-
Jul 8, 20254,954.004,966.004,866.004,866.00--1.18%-
Jul 7, 20254,844.004,924.004,844.004,924.00-1.99%-
Jul 4, 20254,838.004,838.004,825.004,828.00--0.96%-
Jul 3, 20254,843.004,875.004,836.004,875.00-1.60%-
Jul 2, 20254,881.004,881.004,798.004,798.00--1.19%-
Jul 1, 20254,902.004,915.004,856.004,856.00-0.14%-
Jun 30, 20254,858.004,883.004,849.004,849.00--0.51%1
Jun 27, 20254,789.004,874.004,787.004,874.00-1.67%3
Jun 26, 20254,709.004,794.004,679.004,794.00-1.78%1
Jun 25, 20254,719.004,719.004,710.004,710.00-0.56%-
Jun 24, 20254,652.004,684.004,635.004,684.00-2.43%5
Jun 23, 20254,564.004,636.004,564.004,573.00--0.85%6
Jun 20, 20254,567.004,634.004,567.004,612.00-1.25%7
Jun 19, 20254,590.004,590.004,544.004,555.00--1.04%-
Jun 18, 20254,613.004,625.004,603.004,603.00--1.29%-
Jun 17, 20254,622.004,663.004,604.004,663.00-0.87%9
Jun 16, 20254,600.004,623.004,597.004,623.00--0.47%3