Booking Holdings Inc. (VIE:BOOK)
Austria · Delayed Price · Currency is EUR 159.25
+1.80 (1.14%)
At close: Jun 26, 2026
VIE:BOOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 142.60 | 148.10 | 142.60 | 144.45 | 144.08 | 1.12% | - |
| May 5, 2026 | 142.35 | 143.05 | 140.65 | 142.85 | 142.49 | -0.03% | - |
| May 4, 2026 | 145.00 | 145.45 | 142.90 | 142.90 | 142.54 | -0.83% | 6 |
| Apr 30, 2026 | 147.60 | 149.00 | 144.10 | 144.10 | 143.74 | -3.09% | - |
| Apr 29, 2026 | 142.10 | 148.70 | 141.35 | 148.70 | 148.32 | -1.49% | 3 |
| Apr 28, 2026 | 152.35 | 153.10 | 150.95 | 150.95 | 150.57 | -1.15% | - |
| Apr 27, 2026 | 154.15 | 154.15 | 152.70 | 152.70 | 152.31 | -0.46% | 10 |
| Apr 24, 2026 | 151.30 | 153.40 | 150.80 | 153.40 | 153.01 | 1.02% | - |
| Apr 23, 2026 | 152.60 | 153.35 | 151.85 | 151.85 | 151.47 | -2.57% | - |
| Apr 22, 2026 | 163.95 | 163.95 | 155.85 | 155.85 | 155.46 | -4.53% | 3 |
| Apr 21, 2026 | 162.65 | 163.45 | 162.30 | 163.25 | 162.84 | 1.43% | - |
| Apr 20, 2026 | 161.20 | 162.40 | 160.95 | 160.95 | 160.54 | -0.80% | 3 |
| Apr 17, 2026 | 157.40 | 162.25 | 157.10 | 162.25 | 161.84 | 2.56% | - |
| Apr 16, 2026 | 157.65 | 158.55 | 157.65 | 158.20 | 157.80 | 0.48% | - |