Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 274.60
-7.20 (-2.55%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:EXPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 273.70 | 282.05 | 273.70 | 282.05 | 282.05 | 0.09% | - |
| Aug 27, 2026 | 287.80 | 289.10 | 281.80 | 281.80 | 281.80 | -1.94% | - |
| Aug 25, 2026 | 293.20 | 293.20 | 287.80 | 287.80 | 287.39 | -0.28% | - |
| Aug 24, 2026 | 276.00 | 288.60 | 274.50 | 288.60 | 288.19 | 3.55% | - |
| Aug 21, 2026 | 277.20 | 280.95 | 277.20 | 278.70 | 278.30 | -0.13% | - |
| Aug 20, 2026 | 280.35 | 280.35 | 277.60 | 279.05 | 278.65 | -1.83% | - |
| Aug 19, 2026 | 277.00 | 284.25 | 276.50 | 284.25 | 283.84 | 3.78% | - |
| Aug 18, 2026 | 272.15 | 274.90 | 271.55 | 273.90 | 273.51 | -2.63% | - |
| Aug 17, 2026 | 288.75 | 288.75 | 281.30 | 281.30 | 280.90 | -1.83% | - |
| Aug 14, 2026 | 285.80 | 286.55 | 284.35 | 286.55 | 286.14 | 2.50% | - |
| Aug 13, 2026 | 282.75 | 282.75 | 279.55 | 279.55 | 279.15 | 0.99% | - |
| Aug 12, 2026 | 279.50 | 279.80 | 276.80 | 276.80 | 276.40 | -1.42% | - |
| Aug 11, 2026 | 272.50 | 280.80 | 269.95 | 280.80 | 280.40 | 4.85% | - |
| Aug 10, 2026 | 269.65 | 270.00 | 267.05 | 267.80 | 267.42 | 0.02% | - |
| Aug 7, 2026 | 266.55 | 267.75 | 266.55 | 267.75 | 267.37 | -0.93% | - |
| Aug 6, 2026 | 277.50 | 282.80 | 270.25 | 270.25 | 269.86 | -1.51% | 39 |
| Aug 5, 2026 | 274.15 | 280.05 | 271.05 | 274.40 | 274.01 | 4.37% | 43 |
| Aug 4, 2026 | 260.85 | 262.90 | 259.75 | 262.90 | 262.52 | 0.13% | - |
| Aug 3, 2026 | 257.70 | 262.55 | 256.85 | 262.55 | 262.17 | 3.37% | - |
| Jul 31, 2026 | 256.75 | 257.80 | 252.75 | 254.00 | 253.64 | 0.61% | - |
| Jul 30, 2026 | 266.30 | 267.90 | 252.45 | 252.45 | 252.09 | -4.81% | 43 |
| Jul 29, 2026 | 258.35 | 265.20 | 256.40 | 265.20 | 264.82 | 3.33% | 2 |
| Jul 28, 2026 | 244.85 | 256.65 | 243.90 | 256.65 | 256.28 | 5.99% | 1 |
| Jul 27, 2026 | 230.95 | 242.15 | 230.95 | 242.15 | 241.80 | 3.53% | - |
| Jul 24, 2026 | 226.05 | 233.90 | 226.05 | 233.90 | 233.57 | 5.72% | - |
| Jul 23, 2026 | 227.85 | 228.60 | 221.25 | 221.25 | 220.93 | -4.74% | - |
| Jul 22, 2026 | 230.95 | 232.25 | 230.15 | 232.25 | 231.92 | -0.02% | - |
| Jul 21, 2026 | 233.00 | 233.15 | 232.25 | 232.30 | 231.97 | -1.00% | - |
| Jul 20, 2026 | 235.35 | 237.90 | 234.65 | 234.65 | 234.31 | 0.54% | - |
| Jul 17, 2026 | 233.20 | 235.95 | 232.45 | 233.40 | 233.07 | 1.00% | 2 |
| Jul 16, 2026 | 232.80 | 234.45 | 231.10 | 231.10 | 230.77 | -1.72% | 37 |
| Jul 15, 2026 | 232.00 | 235.15 | 232.00 | 235.15 | 234.81 | 0.06% | 37 |
| Jul 14, 2026 | 230.15 | 235.00 | 228.55 | 235.00 | 234.66 | 0.79% | - |
| Jul 13, 2026 | 234.30 | 237.50 | 233.15 | 233.15 | 232.82 | -1.96% | 40 |
| Jul 10, 2026 | 233.00 | 237.80 | 233.00 | 237.80 | 237.46 | 2.10% | - |
| Jul 9, 2026 | 228.70 | 232.90 | 227.20 | 232.90 | 232.57 | 3.37% | - |
| Jul 8, 2026 | 235.55 | 235.55 | 225.30 | 225.30 | 224.98 | -5.55% | - |
| Jul 7, 2026 | 232.15 | 238.55 | 231.70 | 238.55 | 238.21 | 1.71% | 34 |
| Jul 6, 2026 | 235.25 | 236.15 | 234.55 | 234.55 | 234.21 | -0.49% | - |
| Jul 3, 2026 | 236.90 | 236.90 | 235.40 | 235.70 | 235.36 | 0.88% | - |
| Jul 2, 2026 | 231.55 | 233.65 | 231.15 | 233.65 | 233.32 | -0.34% | - |
| Jul 1, 2026 | 223.25 | 234.45 | 223.25 | 234.45 | 234.11 | 3.10% | - |
| Jun 30, 2026 | 233.60 | 233.70 | 227.40 | 227.40 | 227.07 | -3.66% | - |
| Jun 29, 2026 | 232.70 | 236.05 | 230.95 | 236.05 | 235.71 | 3.39% | 7 |
| Jun 26, 2026 | 217.60 | 228.30 | 217.60 | 228.30 | 227.97 | 1.47% | - |
| Jun 25, 2026 | 235.65 | 236.75 | 225.00 | 225.00 | 224.68 | -5.18% | 50 |
| Jun 24, 2026 | 216.75 | 237.30 | 216.75 | 237.30 | 236.96 | 12.49% | - |
| Jun 23, 2026 | 204.55 | 210.95 | 204.00 | 210.95 | 210.65 | 2.48% | 34 |
| Jun 22, 2026 | 210.60 | 211.45 | 205.85 | 205.85 | 205.56 | -2.00% | - |
| Jun 19, 2026 | 209.60 | 210.05 | 209.40 | 210.05 | 209.75 | -0.50% | - |