Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 193.02
+5.16 (2.75%)
At close: Oct 21, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 195.82 | 195.82 | 186.06 | 186.06 | 186.06 | -4.58% | - |
| Oct 22, 2025 | 194.74 | 195.16 | 194.58 | 195.00 | 195.00 | 1.03% | - |
| Oct 21, 2025 | 187.60 | 193.02 | 187.60 | 193.02 | 193.02 | 2.75% | - |
| Oct 20, 2025 | 185.32 | 187.86 | 184.14 | 187.86 | 187.86 | 1.71% | - |
| Oct 17, 2025 | 181.70 | 184.70 | 180.20 | 184.70 | 184.70 | 1.07% | - |
| Oct 16, 2025 | 187.64 | 188.46 | 182.74 | 182.74 | 182.74 | -3.61% | - |
| Oct 15, 2025 | 192.84 | 193.60 | 189.58 | 189.58 | 189.58 | -0.60% | - |
| Oct 14, 2025 | 185.32 | 190.72 | 184.14 | 190.72 | 190.72 | 2.46% | - |
| Oct 13, 2025 | 183.16 | 186.14 | 183.16 | 186.14 | 186.14 | 1.99% | - |
| Oct 10, 2025 | 187.58 | 187.58 | 182.50 | 182.50 | 182.50 | -2.55% | - |
| Oct 9, 2025 | 183.04 | 187.28 | 182.80 | 187.28 | 187.28 | 0.99% | - |
| Oct 8, 2025 | 186.34 | 186.74 | 185.44 | 185.44 | 185.44 | 1.34% | - |
| Oct 7, 2025 | 191.26 | 192.04 | 182.98 | 182.98 | 182.98 | -2.65% | - |
| Oct 6, 2025 | 188.40 | 188.40 | 187.82 | 187.96 | 187.96 | -0.28% | 18 |
| Oct 3, 2025 | 186.26 | 188.48 | 184.98 | 188.48 | 188.48 | 3.23% | 53 |
| Oct 2, 2025 | 186.06 | 186.22 | 182.58 | 182.58 | 182.58 | 0.42% | - |
| Oct 1, 2025 | 179.98 | 182.08 | 179.98 | 181.82 | 181.82 | 0.49% | - |
| Sep 30, 2025 | 187.54 | 188.74 | 180.94 | 180.94 | 180.94 | -4.66% | - |
| Sep 29, 2025 | 190.96 | 191.42 | 189.78 | 189.78 | 189.78 | 1.10% | - |
| Sep 26, 2025 | 184.64 | 187.72 | 183.92 | 187.72 | 187.72 | 2.20% | - |
| Sep 25, 2025 | 185.24 | 185.46 | 183.68 | 183.68 | 183.68 | -2.27% | - |
| Sep 24, 2025 | 187.90 | 189.06 | 187.90 | 187.94 | 187.94 | -0.95% | - |
| Sep 23, 2025 | 189.56 | 189.74 | 188.94 | 189.74 | 189.74 | 0.58% | - |
| Sep 22, 2025 | 189.08 | 189.08 | 187.96 | 188.64 | 188.64 | 0.44% | - |
| Sep 19, 2025 | 188.36 | 189.78 | 187.82 | 187.82 | 187.82 | -0.53% | - |
| Sep 18, 2025 | 192.40 | 192.62 | 188.82 | 188.82 | 188.82 | -1.63% | - |
| Sep 17, 2025 | 190.00 | 191.94 | 188.80 | 191.94 | 191.94 | 1.53% | - |
| Sep 16, 2025 | 193.94 | 194.16 | 189.04 | 189.04 | 189.04 | -1.65% | - |
| Sep 15, 2025 | 189.54 | 192.22 | 189.08 | 192.22 | 192.22 | 1.56% | - |
| Sep 12, 2025 | 188.64 | 189.26 | 188.58 | 189.26 | 189.26 | 1.79% | - |
| Sep 11, 2025 | 184.62 | 185.94 | 184.62 | 185.94 | 185.94 | 2.31% | - |
| Sep 10, 2025 | 186.82 | 186.82 | 181.74 | 181.74 | 181.74 | -2.02% | - |
| Sep 9, 2025 | 184.94 | 185.48 | 184.82 | 185.48 | 185.48 | 0.36% | - |
| Sep 8, 2025 | 183.80 | 184.82 | 183.18 | 184.82 | 184.82 | 1.69% | - |
| Sep 5, 2025 | 186.20 | 186.20 | 181.74 | 181.74 | 181.74 | -0.94% | - |
| Sep 4, 2025 | 181.56 | 183.46 | 181.56 | 183.46 | 183.46 | 1.59% | - |
| Sep 3, 2025 | 182.96 | 183.08 | 180.58 | 180.58 | 180.58 | 0.40% | - |
| Sep 2, 2025 | 183.48 | 183.48 | 179.86 | 179.86 | 179.86 | -2.16% | - |
| Sep 1, 2025 | 183.28 | 183.84 | 183.28 | 183.84 | 183.84 | -0.34% | - |
| Aug 29, 2025 | 183.70 | 184.46 | 182.86 | 184.46 | 184.46 | 1.27% | - |
| Aug 28, 2025 | 181.62 | 182.80 | 181.62 | 182.14 | 182.14 | 0.07% | - |
| Aug 26, 2025 | 183.16 | 183.16 | 182.02 | 182.02 | 181.68 | -0.21% | - |
| Aug 25, 2025 | 183.58 | 183.58 | 182.40 | 182.40 | 182.06 | -0.09% | - |
| Aug 22, 2025 | 176.78 | 182.56 | 176.78 | 182.56 | 182.21 | 3.43% | - |
| Aug 21, 2025 | 176.98 | 176.98 | 176.34 | 176.50 | 176.17 | -0.64% | - |
| Aug 20, 2025 | 178.22 | 178.30 | 177.38 | 177.64 | 177.30 | -1.03% | - |
| Aug 19, 2025 | 176.74 | 179.48 | 175.98 | 179.48 | 179.14 | 1.63% | - |
| Aug 18, 2025 | 177.46 | 177.50 | 176.60 | 176.60 | 176.27 | -1.46% | - |
| Aug 15, 2025 | 177.78 | 179.22 | 177.14 | 179.22 | 178.88 | -0.02% | - |
| Aug 14, 2025 | 179.54 | 179.92 | 178.16 | 179.26 | 178.92 | 1.71% | - |