Booking Holdings Inc. (VIE:BOOK)
Austria · Delayed Price · Currency is EUR 143.50
-0.80 (-0.55%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:BOOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 143.85 | 143.85 | 142.50 | 143.50 | - | -0.55% | - |
| Jun 2, 2026 | 145.40 | 145.40 | 143.00 | 144.30 | 144.30 | 0.07% | - |
| Jun 1, 2026 | 143.75 | 145.50 | 143.30 | 144.20 | 144.20 | -0.28% | - |
| May 29, 2026 | 145.70 | 145.80 | 144.60 | 144.60 | 144.60 | -0.17% | - |
| May 28, 2026 | 144.30 | 145.60 | 144.30 | 144.85 | 144.85 | -0.58% | - |
| May 27, 2026 | 140.80 | 145.70 | 140.80 | 145.70 | 145.70 | 3.26% | - |
| May 26, 2026 | 139.70 | 141.10 | 139.05 | 141.10 | 141.10 | -0.14% | - |
| May 25, 2026 | 139.60 | 141.30 | 139.60 | 141.30 | 141.30 | 2.47% | - |
| May 22, 2026 | 137.80 | 139.25 | 136.55 | 137.90 | 137.90 | 3.10% | 67 |
| May 21, 2026 | 135.50 | 135.50 | 133.75 | 133.75 | 133.75 | -0.30% | - |
| May 20, 2026 | 133.65 | 134.15 | 131.00 | 134.15 | 134.15 | -1.11% | 50 |
| May 19, 2026 | 132.90 | 135.65 | 132.65 | 135.65 | 135.65 | 2.26% | 4 |
| May 18, 2026 | 131.95 | 132.95 | 131.95 | 132.65 | 132.65 | 0.15% | 3 |
| May 15, 2026 | 133.95 | 133.95 | 132.45 | 132.45 | 132.45 | -1.16% | - |
| May 14, 2026 | 132.45 | 134.00 | 132.45 | 134.00 | 134.00 | 0.83% | - |
| May 13, 2026 | 137.05 | 137.30 | 132.90 | 132.90 | 132.90 | -2.96% | - |
| May 12, 2026 | 135.25 | 136.95 | 135.15 | 136.95 | 136.95 | 1.00% | - |
| May 11, 2026 | 140.45 | 141.50 | 135.60 | 135.60 | 135.60 | -6.35% | 4 |
| May 8, 2026 | 147.45 | 147.45 | 142.60 | 144.80 | 144.80 | -1.73% | 46 |
| May 7, 2026 | 143.35 | 147.35 | 142.85 | 147.35 | 147.35 | 2.01% | 3 |
| May 6, 2026 | 142.60 | 148.10 | 142.60 | 144.45 | 144.45 | 1.12% | - |
| May 5, 2026 | 142.35 | 143.05 | 140.65 | 142.85 | 142.85 | -0.03% | - |
| May 4, 2026 | 145.00 | 145.45 | 142.90 | 142.90 | 142.90 | -0.83% | 6 |
| Apr 30, 2026 | 147.60 | 149.00 | 144.10 | 144.10 | 144.10 | -3.09% | - |
| Apr 29, 2026 | 142.10 | 148.70 | 141.35 | 148.70 | 148.70 | -1.49% | 3 |
| Apr 28, 2026 | 152.35 | 153.10 | 150.95 | 150.95 | 150.95 | -1.15% | - |
| Apr 27, 2026 | 154.15 | 154.15 | 152.70 | 152.70 | 152.70 | -0.46% | 10 |
| Apr 24, 2026 | 151.30 | 153.40 | 150.80 | 153.40 | 153.40 | 1.02% | - |
| Apr 23, 2026 | 152.60 | 153.35 | 151.85 | 151.85 | 151.85 | -2.57% | - |
| Apr 22, 2026 | 163.95 | 163.95 | 155.85 | 155.85 | 155.85 | -4.53% | 3 |
| Apr 21, 2026 | 162.65 | 163.45 | 162.30 | 163.25 | 163.25 | 1.43% | - |
| Apr 20, 2026 | 161.20 | 162.40 | 160.95 | 160.95 | 160.95 | -0.80% | 3 |
| Apr 17, 2026 | 157.40 | 162.25 | 157.10 | 162.25 | 162.25 | 2.56% | - |
| Apr 16, 2026 | 157.65 | 158.55 | 157.65 | 158.20 | 158.20 | 0.48% | - |
| Apr 15, 2026 | 153.60 | 157.45 | 153.60 | 157.45 | 157.45 | 2.37% | - |
| Apr 14, 2026 | 150.75 | 153.80 | 150.45 | 153.80 | 153.80 | 2.64% | - |
| Apr 13, 2026 | 147.60 | 149.85 | 146.60 | 149.85 | 149.85 | 1.83% | - |
| Apr 10, 2026 | 151.85 | 151.85 | 147.15 | 147.15 | 147.15 | -1.18% | - |
| Apr 9, 2026 | 155.35 | 155.35 | 148.90 | 148.90 | 148.90 | -4.86% | - |
| Apr 8, 2026 | 154.55 | 156.65 | 154.40 | 156.50 | 156.50 | 8.05% | 62 |
| Apr 2, 2026 | 142.60 | 144.84 | 142.40 | 144.84 | 144.84 | -0.98% | - |
| Apr 1, 2026 | 145.92 | 146.92 | 145.48 | 146.28 | 146.28 | 2.09% | 50 |
| Mar 31, 2026 | 144.12 | 145.04 | 143.28 | 143.28 | 143.28 | -0.44% | - |
| Mar 30, 2026 | 141.20 | 143.92 | 141.20 | 143.92 | 143.92 | 1.30% | 75 |
| Mar 27, 2026 | 147.32 | 147.32 | 142.08 | 142.08 | 142.08 | -2.98% | - |
| Mar 26, 2026 | 146.44 | 146.52 | 146.00 | 146.44 | 146.44 | -0.57% | 75 |
| Mar 25, 2026 | 149.28 | 149.96 | 147.28 | 147.28 | 147.28 | -1.39% | 100 |
| Mar 24, 2026 | 152.20 | 152.20 | 148.76 | 149.36 | 149.36 | -1.53% | - |
| Mar 23, 2026 | 149.48 | 153.08 | 149.20 | 151.68 | 151.68 | 2.10% | 150 |
| Mar 20, 2026 | 148.52 | 149.36 | 147.72 | 148.56 | 148.56 | -0.24% | - |