Booking Holdings Inc. (VIE:BOOK)
Austria · Delayed Price · Currency is EUR 161.70
+2.65 (1.67%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:BOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 158.50 | 161.40 | 158.50 | 159.05 | 159.05 | 0.82% | 45 |
| Jul 15, 2026 | 152.95 | 157.75 | 152.65 | 157.75 | 157.75 | 2.80% | 68 |
| Jul 14, 2026 | 154.40 | 154.40 | 152.60 | 153.45 | 153.45 | -0.52% | 188 |
| Jul 13, 2026 | 156.50 | 156.95 | 153.95 | 154.25 | 154.25 | -1.63% | 141 |
| Jul 10, 2026 | 152.55 | 157.05 | 152.55 | 156.80 | 156.80 | 2.95% | 227 |
| Jul 9, 2026 | 152.70 | 153.20 | 150.05 | 152.30 | 152.30 | 0.30% | 119 |
| Jul 8, 2026 | 159.45 | 160.30 | 151.85 | 151.85 | 151.85 | -4.86% | 659 |
| Jul 7, 2026 | 158.25 | 162.60 | 158.25 | 159.60 | 159.60 | -0.44% | 600 |
| Jul 6, 2026 | 161.30 | 163.10 | 159.00 | 160.30 | 160.30 | -0.99% | 789 |
| Jul 3, 2026 | 162.30 | 163.45 | 161.90 | 161.90 | 161.90 | 0.72% | 35 |
| Jul 2, 2026 | 160.65 | 162.50 | 159.00 | 160.75 | 160.75 | -0.83% | 638 |
| Jul 1, 2026 | 156.05 | 162.15 | 155.80 | 162.10 | 162.10 | 3.05% | 613 |
| Jun 30, 2026 | 160.30 | 160.30 | 156.75 | 157.30 | 157.30 | -2.72% | 159 |
| Jun 29, 2026 | 159.30 | 162.60 | 159.15 | 161.70 | 161.70 | 1.54% | 33 |
| Jun 26, 2026 | 156.90 | 159.25 | 155.00 | 159.25 | 159.25 | 1.14% | 36 |
| Jun 25, 2026 | 158.00 | 160.60 | 157.10 | 157.45 | 157.45 | -2.90% | 93 |
| Jun 24, 2026 | 148.65 | 162.15 | 148.40 | 162.15 | 162.15 | 9.93% | 57 |
| Jun 23, 2026 | 146.05 | 147.95 | 146.05 | 147.50 | 147.50 | 0.96% | 60 |
| Jun 22, 2026 | 149.45 | 150.35 | 146.10 | 146.10 | 146.10 | -2.60% | 9 |
| Jun 19, 2026 | 150.00 | 150.00 | 149.25 | 150.00 | 150.00 | -0.43% | - |
| Jun 18, 2026 | 149.95 | 151.55 | 149.95 | 150.65 | 150.65 | 0.07% | 3 |
| Jun 17, 2026 | 151.35 | 151.45 | 150.45 | 150.55 | 150.55 | -0.56% | 3 |
| Jun 16, 2026 | 150.75 | 151.40 | 149.30 | 151.40 | 151.40 | 0.36% | - |
| Jun 15, 2026 | 143.75 | 150.85 | 143.75 | 150.85 | 150.85 | 6.83% | 6 |
| Jun 12, 2026 | 140.90 | 144.75 | 140.90 | 141.20 | 141.20 | 2.69% | - |
| Jun 11, 2026 | 139.60 | 140.90 | 137.50 | 137.50 | 137.50 | -1.26% | - |
| Jun 10, 2026 | 142.20 | 142.80 | 139.25 | 139.25 | 139.25 | -2.79% | 1 |
| Jun 9, 2026 | 140.55 | 143.25 | 140.10 | 143.25 | 143.25 | - | - |
| Jun 8, 2026 | 143.45 | 144.50 | 143.15 | 143.25 | 143.25 | -1.00% | 6 |
| Jun 5, 2026 | 143.95 | 145.10 | 143.90 | 144.70 | 144.70 | 1.66% | - |
| Jun 3, 2026 | 143.85 | 143.85 | 142.50 | 142.70 | 142.34 | -1.11% | - |
| Jun 2, 2026 | 145.40 | 145.40 | 143.00 | 144.30 | 143.93 | 0.07% | - |
| Jun 1, 2026 | 143.75 | 145.50 | 143.30 | 144.20 | 143.83 | -0.28% | - |
| May 29, 2026 | 145.70 | 145.80 | 144.60 | 144.60 | 144.23 | -0.17% | - |
| May 28, 2026 | 144.30 | 145.60 | 144.30 | 144.85 | 144.48 | -0.58% | - |
| May 27, 2026 | 140.80 | 145.70 | 140.80 | 145.70 | 145.33 | 3.26% | - |
| May 26, 2026 | 139.70 | 141.10 | 139.05 | 141.10 | 140.74 | -0.14% | - |
| May 25, 2026 | 139.60 | 141.30 | 139.60 | 141.30 | 140.94 | 2.47% | - |
| May 22, 2026 | 137.80 | 139.25 | 136.55 | 137.90 | 137.55 | 3.10% | 67 |
| May 21, 2026 | 135.50 | 135.50 | 133.75 | 133.75 | 133.41 | -0.30% | - |
| May 20, 2026 | 133.65 | 134.15 | 131.00 | 134.15 | 133.81 | -1.11% | 50 |
| May 19, 2026 | 132.90 | 135.65 | 132.65 | 135.65 | 135.31 | 2.26% | 4 |
| May 18, 2026 | 131.95 | 132.95 | 131.95 | 132.65 | 132.31 | 0.15% | 3 |
| May 15, 2026 | 133.95 | 133.95 | 132.45 | 132.45 | 132.11 | -1.16% | - |
| May 14, 2026 | 132.45 | 134.00 | 132.45 | 134.00 | 133.66 | 0.83% | - |
| May 13, 2026 | 137.05 | 137.30 | 132.90 | 132.90 | 132.56 | -2.96% | - |
| May 12, 2026 | 135.25 | 136.95 | 135.15 | 136.95 | 136.60 | 1.00% | - |
| May 11, 2026 | 140.45 | 141.50 | 135.60 | 135.60 | 135.26 | -6.35% | 4 |
| May 8, 2026 | 147.45 | 147.45 | 142.60 | 144.80 | 144.43 | -1.73% | 46 |
| May 7, 2026 | 143.35 | 147.35 | 142.85 | 147.35 | 146.98 | 2.01% | 3 |