Booking Holdings Inc. (VIE:BOOK)
Austria · Delayed Price · Currency is EUR 147.50
-0.45 (-0.30%)
At close: Sep 18, 2026
VIE:BOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 148.90 | 148.90 | 147.50 | 147.50 | - | -0.30% | - |
| 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 |
| Aug 18, 2026 | 176.95 | 182.10 | 176.95 | 182.10 | 181.66 | 1.08% | 335 |
| Aug 17, 2026 | 182.55 | 183.85 | 179.80 | 180.15 | 179.71 | -2.81% | 178 |
| Aug 14, 2026 | 183.80 | 185.35 | 183.25 | 185.35 | 184.90 | 1.17% | 208 |
| Aug 13, 2026 | 184.20 | 185.05 | 183.20 | 183.20 | 182.75 | 0.33% | 283 |
| Aug 12, 2026 | 184.25 | 184.25 | 181.65 | 182.60 | 182.15 | -1.03% | 216 |
| Aug 11, 2026 | 183.80 | 185.20 | 182.30 | 184.50 | 184.05 | 1.32% | 258 |
| Aug 10, 2026 | 185.40 | 185.80 | 182.10 | 182.10 | 181.66 | -2.07% | 317 |
| Aug 7, 2026 | 181.05 | 186.55 | 179.20 | 185.95 | 185.50 | 3.88% | 256 |
| Aug 6, 2026 | 180.15 | 183.35 | 179.00 | 179.00 | 178.56 | 0.48% | 193 |
| Aug 5, 2026 | 177.80 | 183.95 | 177.35 | 178.15 | 177.72 | 6.10% | 777 |
| Aug 4, 2026 | 167.70 | 168.80 | 165.95 | 167.90 | 167.49 | 0.27% | 183 |
| Aug 3, 2026 | 168.30 | 172.50 | 166.85 | 167.45 | 167.04 | -0.24% | 353 |
| Jul 31, 2026 | 168.55 | 168.70 | 167.30 | 167.85 | 167.44 | 0.69% | 264 |
| Jul 30, 2026 | 175.75 | 175.75 | 166.70 | 166.70 | 166.29 | -5.23% | 250 |
| Jul 29, 2026 | 174.40 | 175.90 | 172.20 | 175.90 | 175.47 | 1.82% | 430 |
| Jul 28, 2026 | 164.55 | 172.75 | 164.30 | 172.75 | 172.33 | 6.34% | 299 |
| Jul 27, 2026 | 157.35 | 162.50 | 157.35 | 162.45 | 162.05 | 2.85% | 154 |
| Jul 24, 2026 | 152.15 | 157.95 | 152.15 | 157.95 | 157.56 | 4.53% | 265 |
| Jul 23, 2026 | 156.05 | 156.40 | 151.10 | 151.10 | 150.73 | -3.94% | 1 |
| Jul 22, 2026 | 156.50 | 157.40 | 155.45 | 157.30 | 156.92 | 0.77% | 3 |
| Jul 21, 2026 | 157.60 | 157.60 | 156.10 | 156.10 | 155.72 | -0.64% | 184 |
| Jul 20, 2026 | 159.75 | 159.85 | 155.60 | 157.10 | 156.72 | -0.13% | 624 |
| Jul 17, 2026 | 161.70 | 161.70 | 157.05 | 157.30 | 156.92 | -1.10% | 53 |
| Jul 16, 2026 | 158.50 | 161.40 | 158.50 | 159.05 | 158.66 | 0.82% | 45 |
| Jul 15, 2026 | 152.95 | 157.75 | 152.65 | 157.75 | 157.37 | 2.80% | 68 |
| Jul 14, 2026 | 154.40 | 154.40 | 152.60 | 153.45 | 153.08 | -0.52% | 188 |
| Jul 13, 2026 | 156.50 | 156.95 | 153.95 | 154.25 | 153.87 | -1.63% | 141 |
| Jul 10, 2026 | 152.55 | 157.05 | 152.55 | 156.80 | 156.42 | 2.95% | 227 |