Skip to main content
Booking Holdings Inc. (BIT:1BKNG)
Italy flag Italy · Delayed Price · Currency is EUR
3,896.00
-46.00 (-1.17%)
At close: Mar 6, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,977.003,977.003,863.003,896.003,896.00-1.17%13
Mar 5, 20263,602.003,958.003,600.003,942.003,942.007.21%10
Mar 4, 20263,677.003,677.003,677.003,677.003,677.002.88%-
Mar 3, 20263,574.003,574.003,574.003,574.003,574.001.13%-
Mar 2, 20263,532.003,532.003,486.003,534.003,534.00-0.76%7
Feb 27, 20263,561.003,561.003,561.003,561.003,561.00-1.36%-
Feb 26, 20263,557.003,597.003,557.003,610.003,610.003.74%2
Feb 25, 20263,463.003,482.003,463.003,480.003,480.001.34%3
Feb 24, 20263,324.003,434.003,324.003,434.003,434.006.61%4
Feb 23, 20263,433.003,433.003,202.003,221.003,221.00-6.58%13
Feb 20, 20263,414.003,452.003,395.003,448.003,448.003.20%11
Feb 19, 20263,614.003,652.003,307.003,341.003,341.00-7.22%25
Feb 18, 20263,557.003,612.003,557.003,601.003,601.003.60%3
Feb 17, 20263,470.003,470.003,451.003,476.003,476.00-1.36%6
Feb 16, 20263,524.003,524.003,524.003,524.003,524.001.59%-
Feb 13, 20263,510.003,521.003,462.003,469.003,469.00-1.31%12
Feb 12, 20263,638.003,638.003,566.003,515.003,515.00-1.93%2
Feb 11, 20263,574.003,588.003,574.003,584.003,584.00-1.57%2
Feb 10, 20263,533.003,649.003,532.003,641.003,641.001.14%14
Feb 9, 20263,752.003,752.003,586.003,600.003,600.00-3.92%2
Feb 6, 20263,817.003,817.003,750.003,747.003,747.00-2.55%3
Feb 5, 20263,950.003,950.003,824.003,845.003,845.00-1.28%3
Feb 4, 20263,921.003,921.003,777.003,895.003,895.00-3.83%12
Feb 3, 20264,288.004,288.004,170.004,050.004,050.00-6.44%4
Feb 2, 20264,329.004,329.004,329.004,329.004,329.002.68%-
Jan 30, 20264,243.004,243.004,239.004,216.004,216.00-1.29%6
Jan 29, 20264,219.004,276.004,189.004,271.004,271.00-0.42%6
Jan 28, 20264,289.004,289.004,289.004,289.004,289.00-0.14%-
Jan 27, 20264,295.004,295.004,295.004,295.004,295.00-0.46%-
Jan 26, 20264,315.004,315.004,315.004,315.004,315.00-0.58%-
Jan 23, 20264,340.004,340.004,340.004,340.004,340.00-1.36%-
Jan 22, 20264,400.004,400.004,400.004,400.004,400.001.22%-
Jan 21, 20264,347.004,347.004,347.004,347.004,347.001.90%-
Jan 20, 20264,350.004,350.004,291.004,266.004,266.00-1.82%8
Jan 19, 20264,395.004,395.004,271.004,345.004,345.00-2.82%5
Jan 16, 20264,471.004,471.004,471.004,471.004,471.00-0.04%-
Jan 15, 20264,473.004,473.004,473.004,473.004,473.000.58%-
Jan 14, 20264,447.004,447.004,447.004,447.004,447.00-3.09%-
Jan 13, 20264,589.004,589.004,589.004,589.004,589.00-0.97%-
Jan 12, 20264,634.004,634.004,634.004,634.004,634.00-1.00%-
Jan 9, 20264,681.004,681.004,681.004,681.004,681.000.91%-
Jan 8, 20264,639.004,639.004,639.004,639.004,639.00-0.54%-
Jan 7, 20264,613.004,613.004,613.004,664.004,664.002.80%1
Jan 6, 20264,537.004,537.004,537.004,537.004,537.00-1.54%-
Jan 5, 20264,629.004,629.004,629.004,608.004,608.002.49%1
Jan 2, 20264,496.004,496.004,496.004,496.004,496.00-2.81%-
Dec 30, 20254,626.004,626.004,626.004,626.004,626.000.39%-
Dec 29, 20254,606.004,606.004,606.004,608.004,608.000.30%5
Dec 23, 20254,611.004,611.004,611.004,594.004,594.00-0.54%1
Dec 22, 20254,603.004,641.004,602.004,619.004,619.000.24%4
Dec 19, 20254,544.004,544.004,544.004,608.004,608.000.13%3
Dec 18, 20254,602.004,602.004,602.004,602.004,602.000.15%-
Dec 17, 20254,650.004,650.004,640.004,595.004,595.00-1.42%3
Dec 16, 20254,652.004,672.004,652.004,661.004,661.000.84%5
Dec 15, 20254,578.004,578.004,578.004,622.004,622.001.34%1
Dec 12, 20254,561.004,561.004,561.004,561.004,561.000.73%-
Dec 11, 20254,550.004,550.004,550.004,528.004,528.001.12%1
Dec 10, 20254,359.004,359.004,359.004,478.004,478.001.27%8
Dec 9, 20254,459.004,459.004,344.004,422.004,422.00-0.38%11
Dec 8, 20254,505.004,505.004,505.004,439.004,439.000.57%1
Dec 5, 20254,326.004,417.004,326.004,414.004,414.0012.23%3
Dec 4, 20253,933.003,933.003,933.003,933.003,933.00-10.12%-
Dec 3, 20254,417.004,417.004,365.004,376.004,376.000.02%5
Dec 2, 20254,274.004,274.004,274.004,375.004,375.003.21%1
Dec 1, 20254,230.004,230.004,230.004,239.004,239.00-0.19%4
Nov 28, 20254,261.004,261.004,261.004,247.004,247.000.54%2
Nov 27, 20254,224.004,224.004,224.004,224.004,224.00-0.75%-
Nov 26, 20254,250.004,250.004,250.004,256.004,256.00-0.40%3
Nov 25, 20254,200.004,200.004,200.004,273.004,273.001.79%1
Nov 24, 20254,198.004,198.004,198.004,198.004,198.002.94%-
Nov 21, 20254,078.004,078.004,078.004,078.004,078.001.37%-
Nov 20, 20254,047.004,047.004,047.004,023.004,023.00-1.42%1
Nov 19, 20254,100.004,100.004,100.004,081.004,081.00-1.66%2
Nov 18, 20254,114.004,114.004,096.004,150.004,150.00-4.51%4
Nov 17, 20254,346.004,346.004,346.004,346.004,346.00-1.16%-
Nov 14, 20254,397.004,397.004,397.004,397.004,397.00-0.72%-
Nov 13, 20254,429.004,429.004,429.004,429.004,429.001.33%-
Nov 12, 20254,387.004,387.004,387.004,371.004,371.000.78%7
Nov 11, 20254,337.004,337.004,337.004,337.004,337.000.84%-
Nov 10, 20254,315.004,330.004,315.004,301.004,301.001.03%2
Nov 7, 20254,257.004,257.004,257.004,257.004,257.000.54%-
Nov 6, 20254,276.004,276.004,276.004,234.004,234.00-0.91%2
Nov 5, 20254,273.004,273.004,273.004,273.004,273.00-3.02%-
Nov 4, 20254,406.004,406.004,406.004,406.004,406.001.68%-
Nov 3, 20254,333.004,333.004,333.004,333.004,333.00-1.70%-
Oct 31, 20254,408.004,408.004,408.004,408.004,408.00-1.45%-
Oct 30, 20254,455.004,507.004,455.004,473.004,473.000.65%3
Oct 29, 20254,526.004,526.004,274.004,444.004,444.00-0.69%4
Oct 28, 20254,538.004,538.004,538.004,475.004,475.00-0.67%1
Oct 27, 20254,503.004,503.004,503.004,505.004,505.002.76%1
Oct 24, 20254,384.004,384.004,384.004,384.004,384.00-1.26%-
Oct 23, 20254,440.004,440.004,440.004,440.004,440.00-2.14%-
Oct 22, 20254,527.004,527.004,527.004,537.004,537.001.23%2
Oct 21, 20254,482.004,482.004,482.004,482.004,482.001.96%-
Oct 20, 20254,410.004,410.004,410.004,396.004,396.002.07%1
Oct 17, 20254,307.004,307.004,307.004,307.004,307.00-0.32%-
Oct 16, 20254,339.004,339.004,339.004,321.004,321.00-3.55%1
Oct 15, 20254,480.004,480.004,480.004,480.004,480.00-1.54%-
Oct 14, 20254,508.004,508.004,508.004,550.004,550.000.22%1
Oct 13, 20254,540.004,540.004,540.004,540.004,540.002.16%-