Skip to main content
logo
Booking Holdings Inc. (VIE:BOOK)
Austria flag Austria · Delayed Price · Currency is EUR
4,322.00
-54.00 (-1.23%)
Last updated: Dec 5, 2025, 3:30 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,410.004,410.004,376.004,376.004,367.77-0.11%-
Dec 2, 20254,206.004,381.004,206.004,381.004,372.763.35%-
Dec 1, 20254,232.004,239.004,209.004,239.004,231.03-0.21%-
Nov 28, 20254,246.004,255.004,236.004,248.004,240.010.35%-
Nov 27, 20254,242.004,250.004,233.004,233.004,225.04-0.42%4
Nov 26, 20254,259.004,259.004,239.004,251.004,243.00-0.51%-
Nov 25, 20254,211.004,273.004,187.004,273.004,264.961.91%-
Nov 24, 20254,165.004,193.004,130.004,193.004,185.112.85%-
Nov 21, 20253,975.004,077.003,975.004,077.004,069.331.47%-
Nov 20, 20254,086.004,092.004,018.004,018.004,010.44-1.54%3
Nov 19, 20254,132.004,151.004,081.004,081.004,073.32-1.62%-
Nov 18, 20254,126.004,167.004,120.004,148.004,140.20-4.64%-
Nov 17, 20254,375.004,375.004,344.004,350.004,341.82-0.91%-
Nov 14, 20254,394.004,394.004,361.004,390.004,381.74-0.97%3
Nov 13, 20254,462.004,495.004,433.004,433.004,424.661.37%-
Nov 12, 20254,360.004,373.004,356.004,373.004,364.770.76%-
Nov 11, 20254,290.004,340.004,263.004,340.004,331.840.74%-
Nov 10, 20254,290.004,308.004,283.004,308.004,299.901.27%-
Nov 7, 20254,268.004,310.004,254.004,254.004,246.000.38%3
Nov 6, 20254,253.004,253.004,236.004,238.004,230.03-0.82%1
Nov 5, 20254,330.004,354.004,273.004,273.004,264.96-2.93%-
Nov 4, 20254,329.004,402.004,329.004,402.004,393.721.59%-
Nov 3, 20254,412.004,431.004,333.004,333.004,324.85-1.68%3
Oct 31, 20254,412.004,412.004,390.004,407.004,398.71-1.43%-
Oct 30, 20254,373.004,485.004,373.004,471.004,462.590.63%-
Oct 29, 20254,547.004,547.004,271.004,443.004,434.64-0.74%5
Oct 28, 20254,515.004,521.004,476.004,476.004,467.58-0.64%-
Oct 27, 20254,452.004,505.004,452.004,505.004,496.532.81%-
Oct 24, 20254,400.004,416.004,382.004,382.004,373.76-1.04%-
Oct 23, 20254,524.004,525.004,428.004,428.004,419.67-2.32%-
Oct 22, 20254,554.004,586.004,533.004,533.004,524.471.05%-
Oct 21, 20254,416.004,486.004,416.004,486.004,477.562.05%-
Oct 20, 20254,331.004,396.004,331.004,396.004,387.732.09%-
Oct 17, 20254,209.004,306.004,209.004,306.004,297.90-0.49%-
Oct 16, 20254,382.004,382.004,327.004,327.004,318.86-3.39%6
Oct 15, 20254,557.004,559.004,479.004,479.004,470.57-1.63%-
Oct 14, 20254,526.004,553.004,507.004,553.004,544.440.13%-
Oct 13, 20254,516.004,547.004,491.004,547.004,538.452.29%-
Oct 10, 20254,492.004,495.004,445.004,445.004,436.64-0.85%-
Oct 9, 20254,420.004,483.004,398.004,483.004,474.570.38%3
Oct 8, 20254,540.004,540.004,466.004,466.004,457.60-0.36%6
Oct 7, 20254,631.004,643.004,482.004,482.004,473.57-1.80%-
Oct 6, 20254,657.004,657.004,564.004,564.004,555.41-0.93%-
Oct 3, 20254,640.004,640.004,607.004,607.004,598.331.41%-
Oct 2, 20254,569.004,569.004,535.004,543.004,534.451.09%-
Oct 1, 20254,571.004,584.004,494.004,494.004,485.55-2.03%-
Sep 30, 20254,639.004,648.004,587.004,587.004,578.37-2.18%-
Sep 29, 20254,736.004,748.004,689.004,689.004,680.18-0.57%-
Sep 26, 20254,782.004,782.004,716.004,716.004,707.130.30%-
Sep 25, 20254,702.004,705.004,696.004,702.004,693.150.71%-