Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 246.00
-0.10 (-0.04%)
At close: Sep 18, 2026
VIE:EXPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 251.95 | 252.75 | 246.10 | 246.10 | 246.10 | -2.28% | - |
| Sep 16, 2026 | 249.50 | 251.85 | 247.25 | 251.85 | 251.85 | 1.16% | - |
| Sep 15, 2026 | 248.90 | 249.10 | 247.65 | 248.95 | 248.95 | 0.99% | - |
| Sep 14, 2026 | 243.15 | 250.30 | 243.15 | 246.50 | 246.50 | 3.22% | 43 |
| Sep 11, 2026 | 239.60 | 241.90 | 238.80 | 238.80 | 238.80 | -1.51% | - |
| Sep 10, 2026 | 235.60 | 242.45 | 232.40 | 242.45 | 242.45 | 3.97% | - |
| Sep 9, 2026 | 236.45 | 236.45 | 231.35 | 233.20 | 233.20 | -2.83% | - |
| Sep 8, 2026 | 255.80 | 255.80 | 240.00 | 240.00 | 240.00 | -5.99% | - |
| Sep 7, 2026 | 256.35 | 256.35 | 255.15 | 255.30 | 255.30 | -0.64% | - |
| Sep 4, 2026 | 261.35 | 262.05 | 256.95 | 256.95 | 256.95 | -3.02% | - |
| Sep 3, 2026 | 264.55 | 265.80 | 263.40 | 264.95 | 264.95 | -0.45% | - |
| Sep 2, 2026 | 261.85 | 266.15 | 260.60 | 266.15 | 266.15 | -0.95% | - |
| Sep 1, 2026 | 273.10 | 273.10 | 268.70 | 268.70 | 268.70 | -2.20% | - |
| Aug 31, 2026 | 283.70 | 283.70 | 274.75 | 274.75 | 274.75 | -2.59% | - |
| 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% | - |