Booking Holdings Inc. (VIE:BOOK)
Austria · Delayed Price · Currency is EUR 134.30
+1.70 (1.28%)
At close: Oct 29, 2026
VIE:BOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 133.75 | 136.25 | 133.75 | 134.30 | 134.30 | 1.28% | 4 |
| Oct 28, 2026 | 135.55 | 135.55 | 132.60 | 132.60 | 132.60 | -2.50% | 8 |
| Oct 27, 2026 | 137.65 | 137.65 | 135.55 | 136.00 | 136.00 | -3.13% | - |
| Oct 23, 2026 | 143.15 | 143.20 | 140.40 | 140.40 | 140.40 | -3.54% | - |
| Oct 22, 2026 | 139.30 | 145.55 | 139.30 | 145.55 | 145.55 | 2.90% | - |
| Oct 21, 2026 | 144.30 | 146.05 | 141.45 | 141.45 | 141.45 | -3.08% | - |
| Oct 20, 2026 | 146.00 | 146.00 | 145.60 | 145.95 | 145.95 | 1.50% | - |
| Oct 19, 2026 | 146.35 | 146.35 | 143.80 | 143.80 | 143.80 | -2.87% | - |
| Oct 16, 2026 | 148.85 | 148.90 | 148.05 | 148.05 | 148.05 | -0.94% | 30 |
| Oct 15, 2026 | 143.05 | 149.45 | 143.05 | 149.45 | 149.45 | 4.18% | - |
| Oct 14, 2026 | 141.00 | 143.45 | 141.00 | 143.45 | 143.45 | 2.10% | - |
| Oct 13, 2026 | 141.75 | 142.40 | 140.50 | 140.50 | 140.50 | -1.51% | - |
| Oct 12, 2026 | 144.00 | 144.20 | 142.65 | 142.65 | 142.65 | -0.28% | - |
| Oct 9, 2026 | 142.85 | 143.25 | 142.85 | 143.05 | 143.05 | 2.77% | - |
| Oct 8, 2026 | 139.85 | 139.85 | 139.20 | 139.20 | 139.20 | -0.71% | - |
| Oct 7, 2026 | 140.65 | 141.20 | 140.20 | 140.20 | 140.20 | -0.43% | - |
| Oct 6, 2026 | 141.60 | 141.60 | 140.80 | 140.80 | 140.80 | 0.21% | - |
| Oct 5, 2026 | 142.15 | 142.20 | 140.10 | 140.50 | 140.50 | -0.57% | 4 |
| Oct 2, 2026 | 143.50 | 143.80 | 141.30 | 141.30 | 141.30 | -1.15% | 71 |
| Oct 1, 2026 | 144.45 | 145.65 | 142.95 | 142.95 | 142.95 | -1.11% | - |
| Sep 30, 2026 | 143.55 | 144.55 | 143.15 | 144.55 | 144.55 | 1.26% | - |
| Sep 29, 2026 | 144.15 | 144.55 | 142.75 | 142.75 | 142.75 | -0.73% | - |
| Sep 28, 2026 | 143.90 | 144.75 | 143.75 | 143.80 | 143.80 | 0.98% | 6 |
| Sep 25, 2026 | 138.60 | 142.40 | 138.60 | 142.40 | 142.40 | 2.78% | - |
| Sep 24, 2026 | 137.40 | 138.80 | 137.20 | 138.55 | 138.55 | 1.24% | - |
| Sep 23, 2026 | 143.70 | 144.45 | 136.85 | 136.85 | 136.85 | -3.80% | 62 |
| Sep 22, 2026 | 147.75 | 150.35 | 142.25 | 142.25 | 142.25 | -3.10% | - |
| Sep 21, 2026 | 146.70 | 146.80 | 146.15 | 146.80 | 146.80 | -0.51% | - |
| Sep 18, 2026 | 148.90 | 148.90 | 147.50 | 147.55 | 147.55 | -0.27% | - |
| Sep 17, 2026 | 150.40 | 150.85 | 146.90 | 147.95 | 147.95 | -1.27% | 91 |
| Sep 16, 2026 | 148.70 | 150.20 | 148.15 | 149.85 | 149.85 | 1.63% | 190 |
| Sep 15, 2026 | 151.70 | 151.95 | 147.45 | 147.45 | 147.45 | -3.03% | 195 |
| Sep 14, 2026 | 150.35 | 156.50 | 149.35 | 152.05 | 152.05 | 1.67% | 391 |
| Sep 11, 2026 | 151.65 | 151.95 | 149.55 | 149.55 | 149.55 | 1.23% | 64 |
| Sep 9, 2026 | 156.40 | 156.40 | 148.10 | 148.10 | 147.74 | -5.64% | 221 |
| Sep 8, 2026 | 165.30 | 165.35 | 156.95 | 156.95 | 156.57 | -6.80% | 65 |
| Sep 7, 2026 | 164.90 | 168.40 | 164.90 | 168.40 | 167.99 | 0.96% | 1 |
| Sep 4, 2026 | 168.40 | 168.40 | 166.80 | 166.80 | 166.39 | -2.57% | 5 |
| Sep 3, 2026 | 171.95 | 173.30 | 170.70 | 171.20 | 170.78 | -0.06% | 453 |
| Sep 2, 2026 | 169.40 | 171.70 | 169.20 | 171.30 | 170.88 | -0.67% | 156 |
| Sep 1, 2026 | 172.00 | 172.45 | 170.55 | 172.45 | 172.03 | -0.26% | 87 |
| Aug 31, 2026 | 176.50 | 177.05 | 172.90 | 172.90 | 172.48 | -2.45% | 125 |
| Aug 28, 2026 | 174.70 | 177.25 | 174.65 | 177.25 | 176.82 | 0.45% | 1 |
| Aug 27, 2026 | 177.65 | 178.20 | 176.45 | 176.45 | 176.02 | -2.49% | 1 |
| Aug 26, 2026 | 182.85 | 184.60 | 180.30 | 180.95 | 180.51 | -0.85% | 189 |
| Aug 25, 2026 | 183.65 | 184.15 | 182.50 | 182.50 | 182.05 | -0.84% | 2 |
| Aug 24, 2026 | 179.10 | 184.05 | 178.95 | 184.05 | 183.60 | 1.97% | 304 |
| Aug 21, 2026 | 179.35 | 180.50 | 178.05 | 180.50 | 180.06 | -0.28% | 295 |
| Aug 20, 2026 | 182.40 | 182.40 | 181.00 | 181.00 | 180.56 | -1.74% | 190 |
| Aug 19, 2026 | 180.10 | 184.20 | 179.10 | 184.20 | 183.75 | 1.15% | 82 |