Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 245.40
+0.55 (0.22%)
Last updated: Dec 23, 2025, 8:55 AM CET
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 245.65 | 246.15 | 245.40 | 245.40 | 245.40 | 0.22% | - |
| Dec 22, 2025 | 247.20 | 247.50 | 244.85 | 244.85 | 244.85 | -1.27% | - |
| Dec 19, 2025 | 245.05 | 248.00 | 244.65 | 248.00 | 248.00 | 1.25% | - |
| Dec 18, 2025 | 242.30 | 246.25 | 242.30 | 244.95 | 244.95 | 2.02% | - |
| Dec 17, 2025 | 243.60 | 244.50 | 240.10 | 240.10 | 240.10 | -1.82% | - |
| Dec 16, 2025 | 239.40 | 244.55 | 239.40 | 244.55 | 244.55 | 2.04% | - |
| Dec 15, 2025 | 234.10 | 239.65 | 234.10 | 239.65 | 239.65 | 1.61% | - |
| Dec 12, 2025 | 239.80 | 241.55 | 235.85 | 235.85 | 235.85 | -0.53% | - |
| Dec 11, 2025 | 232.25 | 237.10 | 232.25 | 237.10 | 237.10 | 3.22% | - |
| Dec 10, 2025 | 224.30 | 229.70 | 224.30 | 229.70 | 229.70 | 0.97% | - |
| Dec 9, 2025 | 227.50 | 228.05 | 227.50 | 227.50 | 227.50 | 0.11% | - |
| Dec 8, 2025 | 226.60 | 227.25 | 225.40 | 227.25 | 227.25 | 0.46% | - |
| Dec 5, 2025 | 222.50 | 226.20 | 222.00 | 226.20 | 226.20 | 1.39% | - |
| Dec 4, 2025 | 225.25 | 225.25 | 223.10 | 223.10 | 223.10 | -0.38% | - |
| Dec 3, 2025 | 227.00 | 227.75 | 223.95 | 223.95 | 223.95 | 0.49% | - |
| Dec 2, 2025 | 222.95 | 224.20 | 222.85 | 222.85 | 222.85 | 0.79% | - |
| Dec 1, 2025 | 218.40 | 221.10 | 218.25 | 221.10 | 221.10 | 0.39% | - |
| Nov 28, 2025 | 222.70 | 223.65 | 220.25 | 220.25 | 220.25 | -0.65% | - |
| Nov 27, 2025 | 221.95 | 222.05 | 221.70 | 221.70 | 221.70 | -0.43% | - |
| Nov 26, 2025 | 223.95 | 223.95 | 222.40 | 222.65 | 222.65 | 0.27% | - |
| Nov 25, 2025 | 215.80 | 222.05 | 214.80 | 222.05 | 222.05 | 3.02% | - |
| Nov 24, 2025 | 215.90 | 215.95 | 215.30 | 215.55 | 215.55 | 1.70% | - |
| Nov 21, 2025 | 203.50 | 211.95 | 201.95 | 211.95 | 211.95 | 2.59% | - |
| Nov 20, 2025 | 210.75 | 210.75 | 206.60 | 206.60 | 206.60 | -1.55% | - |
| Nov 19, 2025 | 207.90 | 209.85 | 207.70 | 209.85 | 209.85 | -7.92% | - |
| Nov 17, 2025 | 229.50 | 229.50 | 227.10 | 227.90 | 227.55 | 0.44% | - |
| Nov 14, 2025 | 229.00 | 229.05 | 226.90 | 226.90 | 226.56 | -2.74% | - |
| Nov 13, 2025 | 235.30 | 236.20 | 233.30 | 233.30 | 232.95 | -0.21% | - |
| Nov 12, 2025 | 229.75 | 233.80 | 229.55 | 233.80 | 233.45 | 1.23% | - |
| Nov 11, 2025 | 232.15 | 232.15 | 230.95 | 230.95 | 230.60 | -0.02% | - |
| Nov 10, 2025 | 224.50 | 231.00 | 224.50 | 231.00 | 230.65 | 4.03% | - |
| Nov 7, 2025 | 218.55 | 222.05 | 218.05 | 222.05 | 221.71 | 19.56% | - |
| Nov 6, 2025 | 184.92 | 186.02 | 184.92 | 185.72 | 185.44 | -0.02% | - |
| Nov 5, 2025 | 183.94 | 185.76 | 183.74 | 185.76 | 185.48 | -0.55% | - |
| Nov 4, 2025 | 184.42 | 186.78 | 184.42 | 186.78 | 186.50 | 0.29% | 23 |
| Nov 3, 2025 | 191.04 | 192.32 | 186.24 | 186.24 | 185.96 | -1.63% | - |
| Oct 31, 2025 | 190.52 | 191.68 | 189.32 | 189.32 | 189.03 | -2.28% | - |
| Oct 30, 2025 | 189.66 | 193.74 | 189.28 | 193.74 | 193.45 | 1.03% | - |
| Oct 29, 2025 | 196.50 | 196.50 | 189.28 | 191.76 | 191.47 | -1.03% | - |
| Oct 28, 2025 | 191.00 | 193.76 | 191.00 | 193.76 | 193.47 | 1.94% | - |
| Oct 27, 2025 | 190.36 | 190.78 | 190.08 | 190.08 | 189.79 | 2.50% | - |
| Oct 24, 2025 | 186.54 | 187.08 | 185.44 | 185.44 | 185.16 | -0.33% | - |
| Oct 23, 2025 | 195.82 | 195.82 | 186.06 | 186.06 | 185.78 | -4.58% | - |
| Oct 22, 2025 | 194.74 | 195.16 | 194.58 | 195.00 | 194.70 | 1.03% | - |
| Oct 21, 2025 | 187.60 | 193.02 | 187.60 | 193.02 | 192.73 | 2.75% | - |
| Oct 20, 2025 | 185.32 | 187.86 | 184.14 | 187.86 | 187.58 | 1.71% | - |
| Oct 17, 2025 | 181.70 | 184.70 | 180.20 | 184.70 | 184.42 | 1.07% | - |
| Oct 16, 2025 | 187.64 | 188.46 | 182.74 | 182.74 | 182.46 | -3.61% | - |
| Oct 15, 2025 | 192.84 | 193.60 | 189.58 | 189.58 | 189.29 | -0.60% | - |
| Oct 14, 2025 | 185.32 | 190.72 | 184.14 | 190.72 | 190.43 | 2.46% | - |