Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 194.94
-21.31 (-9.85%)
At close: Feb 4, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 235.05 | 236.05 | 216.25 | 216.25 | 216.25 | -7.33% | 4 |
| Feb 2, 2026 | 221.35 | 233.35 | 221.35 | 233.35 | 233.35 | 4.15% | - |
| Jan 30, 2026 | 226.25 | 228.75 | 224.05 | 224.05 | 224.05 | 0.47% | - |
| Jan 29, 2026 | 221.65 | 223.00 | 221.15 | 223.00 | 223.00 | -1.17% | - |
| Jan 28, 2026 | 222.50 | 225.65 | 222.35 | 225.65 | 225.65 | 0.42% | - |
| Jan 27, 2026 | 228.55 | 228.55 | 224.70 | 224.70 | 224.70 | -1.90% | - |
| Jan 26, 2026 | 228.80 | 229.15 | 228.75 | 229.05 | 229.05 | -0.76% | - |
| Jan 23, 2026 | 238.90 | 238.90 | 230.80 | 230.80 | 230.80 | -4.19% | - |
| Jan 22, 2026 | 233.50 | 240.90 | 232.95 | 240.90 | 240.90 | 4.15% | 10 |
| Jan 21, 2026 | 232.90 | 234.80 | 231.30 | 231.30 | 231.30 | -2.36% | 1 |
| Jan 20, 2026 | 240.05 | 240.05 | 236.90 | 236.90 | 236.90 | -1.93% | - |
| Jan 19, 2026 | 241.60 | 241.60 | 241.00 | 241.55 | 241.55 | -2.60% | - |
| Jan 16, 2026 | 254.70 | 254.70 | 248.00 | 248.00 | 248.00 | -2.46% | - |
| Jan 15, 2026 | 250.30 | 254.25 | 249.70 | 254.25 | 254.25 | 2.60% | - |
| Jan 14, 2026 | 257.20 | 257.20 | 247.80 | 247.80 | 247.80 | -2.54% | - |
| Jan 13, 2026 | 249.40 | 254.25 | 249.40 | 254.25 | 254.25 | 1.21% | - |
| Jan 12, 2026 | 253.00 | 253.00 | 249.85 | 251.20 | 251.20 | -2.45% | - |
| Jan 9, 2026 | 259.00 | 260.55 | 257.50 | 257.50 | 257.50 | 1.02% | 6 |
| Jan 8, 2026 | 253.60 | 254.90 | 253.60 | 254.90 | 254.90 | -0.02% | - |
| Jan 7, 2026 | 255.65 | 255.65 | 254.95 | 254.95 | 254.95 | 0.73% | - |
| Jan 6, 2026 | 245.55 | 253.10 | 245.35 | 253.10 | 253.10 | 3.64% | 42 |
| Jan 5, 2026 | 242.95 | 244.20 | 241.40 | 244.20 | 244.20 | 2.15% | - |
| Jan 2, 2026 | 240.75 | 243.70 | 239.05 | 239.05 | 239.05 | -2.41% | - |
| Dec 30, 2025 | 243.25 | 244.95 | 243.25 | 244.95 | 244.95 | 0.62% | - |
| Dec 29, 2025 | 243.35 | 243.45 | 242.30 | 243.45 | 243.45 | -0.79% | - |
| 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% | - |