Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 231.10
-4.05 (-1.72%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:EXPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 232.80 | 234.45 | 231.10 | 231.10 | 231.10 | -1.72% | 37 |
| Jul 15, 2026 | 232.00 | 235.15 | 232.00 | 235.15 | 235.15 | 0.06% | 37 |
| Jul 14, 2026 | 230.15 | 235.00 | 228.55 | 235.00 | 235.00 | 0.79% | - |
| Jul 13, 2026 | 234.30 | 237.50 | 233.15 | 233.15 | 233.15 | -1.96% | 40 |
| Jul 10, 2026 | 233.00 | 237.80 | 233.00 | 237.80 | 237.80 | 2.10% | - |
| Jul 9, 2026 | 228.70 | 232.90 | 227.20 | 232.90 | 232.90 | 3.37% | - |
| Jul 8, 2026 | 235.55 | 235.55 | 225.30 | 225.30 | 225.30 | -5.55% | - |
| Jul 7, 2026 | 232.15 | 238.55 | 231.70 | 238.55 | 238.55 | 1.71% | 34 |
| Jul 6, 2026 | 235.25 | 236.15 | 234.55 | 234.55 | 234.55 | -0.49% | - |
| Jul 3, 2026 | 236.90 | 236.90 | 235.40 | 235.70 | 235.70 | 0.88% | - |
| Jul 2, 2026 | 231.55 | 233.65 | 231.15 | 233.65 | 233.65 | -0.34% | - |
| Jul 1, 2026 | 223.25 | 234.45 | 223.25 | 234.45 | 234.45 | 3.10% | - |
| Jun 30, 2026 | 233.60 | 233.70 | 227.40 | 227.40 | 227.40 | -3.66% | - |
| Jun 29, 2026 | 232.70 | 236.05 | 230.95 | 236.05 | 236.05 | 3.39% | 7 |
| Jun 26, 2026 | 217.60 | 228.30 | 217.60 | 228.30 | 228.30 | 1.47% | - |
| Jun 25, 2026 | 235.65 | 236.75 | 225.00 | 225.00 | 225.00 | -5.18% | 50 |
| Jun 24, 2026 | 216.75 | 237.30 | 216.75 | 237.30 | 237.30 | 12.49% | - |
| Jun 23, 2026 | 204.55 | 210.95 | 204.00 | 210.95 | 210.95 | 2.48% | 34 |
| Jun 22, 2026 | 210.60 | 211.45 | 205.85 | 205.85 | 205.85 | -2.00% | - |
| Jun 19, 2026 | 209.60 | 210.05 | 209.40 | 210.05 | 210.05 | -0.50% | - |
| Jun 18, 2026 | 210.80 | 212.00 | 210.50 | 211.10 | 211.10 | 1.00% | - |
| Jun 17, 2026 | 209.60 | 209.95 | 209.00 | 209.00 | 209.00 | 0.02% | - |
| Jun 16, 2026 | 203.65 | 208.95 | 203.65 | 208.95 | 208.95 | 2.15% | - |
| Jun 15, 2026 | 197.14 | 204.55 | 197.14 | 204.55 | 204.55 | 5.91% | - |
| Jun 12, 2026 | 193.22 | 196.36 | 193.14 | 193.14 | 193.14 | 2.05% | - |
| Jun 11, 2026 | 191.34 | 192.22 | 189.26 | 189.26 | 189.26 | -3.16% | - |
| Jun 10, 2026 | 200.85 | 200.85 | 195.44 | 195.44 | 195.44 | -1.74% | - |
| Jun 9, 2026 | 196.66 | 198.90 | 195.90 | 198.90 | 198.90 | 0.98% | - |
| Jun 8, 2026 | 197.16 | 201.30 | 196.96 | 196.96 | 196.96 | -2.01% | 39 |
| Jun 5, 2026 | 192.68 | 201.00 | 192.68 | 201.00 | 201.00 | 1.57% | - |
| Jun 4, 2026 | 193.20 | 197.90 | 193.10 | 197.90 | 197.90 | 2.34% | - |
| Jun 3, 2026 | 194.86 | 194.86 | 193.38 | 193.38 | 193.38 | -0.10% | - |
| Jun 2, 2026 | 195.80 | 195.94 | 193.58 | 193.58 | 193.58 | 0.71% | - |
| Jun 1, 2026 | 194.06 | 195.84 | 192.22 | 192.22 | 192.22 | -1.01% | - |
| May 29, 2026 | 195.58 | 196.18 | 194.18 | 194.18 | 194.18 | -0.36% | 22 |
| May 28, 2026 | 193.92 | 194.98 | 193.92 | 194.88 | 194.88 | 2.47% | - |
| May 26, 2026 | 186.24 | 190.60 | 184.06 | 190.60 | 190.19 | 1.85% | - |
| May 25, 2026 | 187.22 | 187.34 | 186.98 | 187.14 | 186.73 | 2.28% | - |
| May 22, 2026 | 188.38 | 189.08 | 182.96 | 182.96 | 182.56 | -0.59% | - |
| May 21, 2026 | 186.50 | 187.04 | 184.04 | 184.04 | 183.64 | -0.90% | - |
| May 20, 2026 | 186.40 | 186.58 | 184.50 | 185.72 | 185.32 | -0.92% | - |
| May 19, 2026 | 184.26 | 188.44 | 184.26 | 187.44 | 187.03 | 0.77% | - |
| May 18, 2026 | 186.48 | 187.14 | 185.44 | 186.00 | 185.60 | -0.99% | - |
| May 15, 2026 | 186.70 | 187.86 | 185.66 | 187.86 | 187.45 | 0.19% | - |
| May 14, 2026 | 186.50 | 187.50 | 185.88 | 187.50 | 187.09 | 1.74% | - |
| May 13, 2026 | 189.80 | 189.80 | 184.30 | 184.30 | 183.90 | -2.83% | - |
| May 12, 2026 | 187.08 | 189.78 | 187.08 | 189.66 | 189.25 | 0.80% | - |
| May 11, 2026 | 195.54 | 195.54 | 188.16 | 188.16 | 187.75 | -5.92% | 50 |
| May 8, 2026 | 197.02 | 200.00 | 195.58 | 200.00 | 199.57 | -4.72% | - |
| May 7, 2026 | 210.25 | 210.30 | 209.70 | 209.90 | 209.45 | 0.48% | - |