Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 186.48
-1.38 (-0.73%)
Last updated: May 18, 2026, 9:05 AM CET
VIE:EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 186.70 | 187.86 | 185.66 | 187.86 | - | 0.19% | - |
| May 14, 2026 | 186.50 | 187.50 | 185.88 | 187.50 | - | 1.74% | - |
| May 13, 2026 | 189.80 | 189.80 | 184.30 | 184.30 | - | -2.83% | - |
| May 12, 2026 | 187.08 | 189.78 | 187.08 | 189.66 | - | 0.80% | - |
| May 11, 2026 | 195.54 | 195.54 | 188.16 | 188.16 | - | -5.92% | 50 |
| May 8, 2026 | 197.02 | 200.00 | 195.58 | 200.00 | - | -4.72% | - |
| May 7, 2026 | 210.25 | 210.30 | 209.70 | 209.90 | - | 0.48% | - |
| May 6, 2026 | 213.55 | 217.25 | 208.90 | 208.90 | - | -0.92% | 50 |
| May 5, 2026 | 211.80 | 213.35 | 210.85 | 210.85 | - | -1.13% | - |
| May 4, 2026 | 214.60 | 215.50 | 213.25 | 213.25 | - | -1.25% | - |
| Apr 30, 2026 | 214.60 | 215.95 | 214.45 | 215.95 | - | 1.01% | - |
| Apr 29, 2026 | 203.50 | 213.80 | 203.10 | 213.80 | - | 4.29% | - |
| Apr 28, 2026 | 210.70 | 210.70 | 205.00 | 205.00 | - | -3.46% | - |
| Apr 27, 2026 | 214.35 | 214.35 | 211.25 | 212.35 | - | -1.19% | - |
| Apr 24, 2026 | 212.25 | 214.90 | 212.25 | 214.90 | - | -0.72% | - |
| Apr 23, 2026 | 225.35 | 225.65 | 216.45 | 216.45 | - | -4.46% | - |
| Apr 22, 2026 | 234.80 | 234.80 | 226.55 | 226.55 | - | -3.51% | - |
| Apr 21, 2026 | 231.00 | 234.80 | 231.00 | 234.80 | - | 2.42% | - |
| Apr 20, 2026 | 224.25 | 229.25 | 222.50 | 229.25 | - | 1.12% | - |
| Apr 17, 2026 | 216.85 | 226.70 | 216.05 | 226.70 | - | 4.04% | - |
| Apr 16, 2026 | 219.10 | 219.20 | 217.90 | 217.90 | - | -0.37% | - |
| Apr 15, 2026 | 210.45 | 218.70 | 210.40 | 218.70 | - | 3.26% | - |
| Apr 14, 2026 | 205.40 | 211.80 | 204.40 | 211.80 | - | 5.45% | - |
| Apr 13, 2026 | 193.34 | 200.85 | 192.86 | 200.85 | - | 3.96% | - |
| Apr 10, 2026 | 196.82 | 197.16 | 193.20 | 193.20 | - | -0.13% | - |
| Apr 9, 2026 | 202.40 | 202.40 | 193.46 | 193.46 | - | -5.19% | - |
| Apr 8, 2026 | 200.30 | 207.80 | 199.92 | 204.05 | - | 4.76% | - |
| Apr 7, 2026 | 198.66 | 198.66 | 194.78 | 194.78 | - | -0.55% | - |
| Apr 2, 2026 | 194.32 | 195.86 | 191.84 | 195.86 | - | -1.35% | - |
| Apr 1, 2026 | 201.40 | 201.55 | 198.54 | 198.54 | - | 1.15% | - |
| Mar 31, 2026 | 198.64 | 201.25 | 196.28 | 196.28 | - | -2.25% | - |
| Mar 30, 2026 | 199.48 | 205.10 | 199.48 | 200.80 | - | 1.79% | - |
| Mar 27, 2026 | 204.25 | 204.25 | 195.44 | 197.26 | - | -2.10% | - |
| Mar 26, 2026 | 203.30 | 204.80 | 201.50 | 201.50 | - | -1.23% | - |
| Mar 25, 2026 | 206.85 | 209.55 | 204.00 | 204.00 | - | 1.12% | - |
| Mar 24, 2026 | 204.35 | 204.35 | 199.10 | 201.75 | - | -1.10% | - |
| Mar 23, 2026 | 202.30 | 207.60 | 202.30 | 204.00 | - | 0.57% | - |
| Mar 20, 2026 | 207.55 | 207.55 | 202.55 | 202.85 | - | -2.76% | - |
| Mar 19, 2026 | 208.70 | 208.70 | 207.40 | 208.60 | - | -0.07% | - |
| Mar 18, 2026 | 212.50 | 212.50 | 207.95 | 208.75 | - | -0.97% | - |
| Mar 17, 2026 | 200.90 | 212.25 | 200.65 | 210.80 | - | 5.08% | - |
| Mar 16, 2026 | 201.40 | 201.40 | 200.00 | 200.60 | - | 0.53% | - |
| Mar 13, 2026 | 197.96 | 203.60 | 197.96 | 199.54 | - | 0.97% | - |
| Mar 12, 2026 | 198.94 | 198.94 | 197.62 | 197.62 | - | 1.09% | - |
| Mar 11, 2026 | 200.00 | 200.00 | 195.48 | 195.48 | - | -2.65% | - |
| Mar 10, 2026 | 208.20 | 208.20 | 197.58 | 200.80 | - | -1.33% | - |
| Mar 9, 2026 | 210.00 | 211.80 | 200.40 | 203.50 | - | -3.83% | - |
| Mar 6, 2026 | 217.25 | 217.25 | 211.60 | 211.60 | - | 0.95% | - |
| Mar 5, 2026 | 190.26 | 209.60 | 189.34 | 209.60 | - | 15.23% | - |
| Mar 4, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | - | - | - |