Booking Holdings Inc. (VIE:BOOK)
Austria · Delayed Price · Currency is EUR 186.55
+7.55 (4.22%)
At close: Aug 7, 2026
VIE:BOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 181.05 | 186.55 | 179.20 | 185.95 | 185.95 | 3.88% | 256 |
| Aug 6, 2026 | 180.15 | 183.35 | 179.00 | 179.00 | 179.00 | 0.48% | 193 |
| Aug 5, 2026 | 177.80 | 183.95 | 177.35 | 178.15 | 178.15 | 6.10% | 777 |
| Aug 4, 2026 | 167.70 | 168.80 | 165.95 | 167.90 | 167.90 | 0.27% | 183 |
| Aug 3, 2026 | 168.30 | 172.50 | 166.85 | 167.45 | 167.45 | -0.24% | 353 |
| Jul 31, 2026 | 168.55 | 168.70 | 167.30 | 167.85 | 167.85 | 0.69% | 264 |
| Jul 30, 2026 | 175.75 | 175.75 | 166.70 | 166.70 | 166.70 | -5.23% | 250 |
| Jul 29, 2026 | 174.40 | 175.90 | 172.20 | 175.90 | 175.90 | 1.82% | 430 |
| Jul 28, 2026 | 164.55 | 172.75 | 164.30 | 172.75 | 172.75 | 6.34% | 299 |
| Jul 27, 2026 | 157.35 | 162.50 | 157.35 | 162.45 | 162.45 | 2.85% | 154 |
| Jul 24, 2026 | 152.15 | 157.95 | 152.15 | 157.95 | 157.95 | 4.53% | 265 |
| Jul 23, 2026 | 156.05 | 156.40 | 151.10 | 151.10 | 151.10 | -3.94% | 1 |
| Jul 22, 2026 | 156.50 | 157.40 | 155.45 | 157.30 | 157.30 | 0.77% | 3 |
| Jul 21, 2026 | 157.60 | 157.60 | 156.10 | 156.10 | 156.10 | -0.64% | 184 |
| Jul 20, 2026 | 159.75 | 159.85 | 155.60 | 157.10 | 157.10 | -0.13% | 624 |
| Jul 17, 2026 | 161.70 | 161.70 | 157.05 | 157.30 | 157.30 | -1.10% | 53 |
| 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% | - |