Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 195.86
-2.68 (-1.35%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 194.32 | 195.86 | 191.84 | 195.86 | 195.86 | -1.35% | - |
| Apr 1, 2026 | 201.40 | 201.55 | 198.54 | 198.54 | 198.54 | 1.15% | - |
| Mar 31, 2026 | 198.64 | 201.25 | 196.28 | 196.28 | 196.28 | -2.25% | - |
| Mar 30, 2026 | 199.48 | 205.10 | 199.48 | 200.80 | 200.80 | 1.79% | - |
| Mar 27, 2026 | 204.25 | 204.25 | 195.44 | 197.26 | 197.26 | -2.10% | - |
| Mar 26, 2026 | 203.30 | 204.80 | 201.50 | 201.50 | 201.50 | -1.23% | - |
| Mar 25, 2026 | 206.85 | 209.55 | 204.00 | 204.00 | 204.00 | 1.12% | - |
| Mar 24, 2026 | 204.35 | 204.35 | 199.10 | 201.75 | 201.75 | -1.10% | - |
| Mar 23, 2026 | 202.30 | 207.60 | 202.30 | 204.00 | 204.00 | 0.57% | - |
| Mar 20, 2026 | 207.55 | 207.55 | 202.55 | 202.85 | 202.85 | -2.76% | - |
| Mar 19, 2026 | 208.70 | 208.70 | 207.40 | 208.60 | 208.60 | -0.07% | - |
| Mar 18, 2026 | 212.50 | 212.50 | 207.95 | 208.75 | 208.75 | -0.97% | - |
| Mar 17, 2026 | 200.90 | 212.25 | 200.65 | 210.80 | 210.80 | 5.08% | - |
| Mar 16, 2026 | 201.40 | 201.40 | 200.00 | 200.60 | 200.60 | 0.53% | - |
| Mar 13, 2026 | 197.96 | 203.60 | 197.96 | 199.54 | 199.54 | 0.97% | - |
| Mar 12, 2026 | 198.94 | 198.94 | 197.62 | 197.62 | 197.62 | 1.09% | - |
| Mar 11, 2026 | 200.00 | 200.00 | 195.48 | 195.48 | 195.48 | -2.65% | - |
| Mar 10, 2026 | 208.20 | 208.20 | 197.58 | 200.80 | 200.80 | -1.33% | - |
| Mar 9, 2026 | 210.00 | 211.80 | 200.40 | 203.50 | 203.50 | -3.83% | - |
| Mar 6, 2026 | 217.25 | 217.25 | 211.60 | 211.60 | 211.60 | 0.95% | - |
| Mar 5, 2026 | 190.26 | 209.60 | 189.34 | 209.60 | 209.60 | 15.23% | - |
| Mar 3, 2026 | 180.96 | 181.90 | 175.94 | 181.90 | 181.49 | -0.79% | 80 |
| Mar 2, 2026 | 178.00 | 183.34 | 177.40 | 183.34 | 182.92 | 0.75% | - |
| Feb 27, 2026 | 182.42 | 182.44 | 178.88 | 181.98 | 181.57 | -0.14% | - |
| Feb 26, 2026 | 170.60 | 182.24 | 170.24 | 182.24 | 181.83 | 6.71% | - |
| Feb 25, 2026 | 168.54 | 170.86 | 167.66 | 170.78 | 170.39 | 2.14% | - |
| Feb 24, 2026 | 160.46 | 167.20 | 159.78 | 167.20 | 166.82 | 5.06% | - |
| Feb 23, 2026 | 170.32 | 171.40 | 159.14 | 159.14 | 158.78 | -8.05% | 42 |
| Feb 20, 2026 | 169.68 | 173.08 | 169.50 | 173.08 | 172.69 | 2.00% | - |
| Feb 19, 2026 | 172.80 | 172.80 | 169.68 | 169.68 | 169.29 | -2.39% | - |
| Feb 18, 2026 | 169.92 | 173.84 | 168.26 | 173.84 | 173.45 | 0.85% | - |
| Feb 17, 2026 | 179.58 | 179.58 | 172.38 | 172.38 | 171.99 | -4.08% | 45 |
| Feb 16, 2026 | 179.64 | 180.00 | 179.06 | 179.72 | 179.31 | -0.04% | - |
| Feb 13, 2026 | 180.22 | 181.84 | 179.80 | 179.80 | 179.39 | -5.45% | - |
| Feb 12, 2026 | 199.46 | 200.05 | 190.16 | 190.16 | 189.73 | -6.65% | 26 |
| Feb 11, 2026 | 203.20 | 203.70 | 202.10 | 203.70 | 203.24 | -1.33% | - |
| Feb 10, 2026 | 198.36 | 206.45 | 197.18 | 206.45 | 205.98 | 3.48% | - |
| Feb 9, 2026 | 200.40 | 201.55 | 198.88 | 199.50 | 199.05 | 0.15% | 22 |
| Feb 6, 2026 | 195.18 | 199.20 | 195.18 | 199.20 | 198.75 | -0.40% | 79 |
| Feb 5, 2026 | 201.15 | 201.15 | 200.00 | 200.00 | 199.55 | -0.25% | - |
| Feb 4, 2026 | 199.86 | 200.50 | 194.94 | 200.50 | 200.05 | -7.28% | - |
| Feb 3, 2026 | 235.05 | 236.05 | 216.25 | 216.25 | 215.76 | -7.33% | 4 |
| Feb 2, 2026 | 221.35 | 233.35 | 221.35 | 233.35 | 232.82 | 4.15% | - |
| Jan 30, 2026 | 226.25 | 228.75 | 224.05 | 224.05 | 223.54 | 0.47% | - |
| Jan 29, 2026 | 221.65 | 223.00 | 221.15 | 223.00 | 222.49 | -1.17% | - |
| Jan 28, 2026 | 222.50 | 225.65 | 222.35 | 225.65 | 225.14 | 0.42% | - |
| Jan 27, 2026 | 228.55 | 228.55 | 224.70 | 224.70 | 224.19 | -1.90% | - |
| Jan 26, 2026 | 228.80 | 229.15 | 228.75 | 229.05 | 228.53 | -0.76% | - |
| Jan 23, 2026 | 238.90 | 238.90 | 230.80 | 230.80 | 230.28 | -4.19% | - |
| Jan 22, 2026 | 233.50 | 240.90 | 232.95 | 240.90 | 240.35 | 4.15% | 10 |