Skip to main content
Booking Holdings Inc. (BIT:1BKNG)
Italy flag Italy · Delayed Price · Currency is EUR
4,376.00
+1.00 (0.02%)
Last updated: Dec 3, 2025, 9:00 AM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 10, 20254,487.004,487.004,487.004,444.004,444.00-0.54%1
Oct 9, 20254,386.004,386.004,386.004,468.004,468.00-0.16%1
Oct 8, 20254,475.004,475.004,475.004,475.004,475.00-0.27%-
Oct 7, 20254,621.004,621.004,621.004,487.004,487.00-1.67%1
Oct 6, 20254,563.004,563.004,563.004,563.004,563.00-1.04%-
Oct 3, 20254,611.004,611.004,611.004,611.004,611.001.63%-
Oct 2, 20254,537.004,537.004,537.004,537.004,537.001.05%-
Oct 1, 20254,490.004,490.004,490.004,490.004,490.00-1.97%-
Sep 30, 20254,580.004,580.004,580.004,580.004,580.00-2.43%-
Sep 29, 20254,738.004,751.004,738.004,694.004,694.00-0.49%8
Sep 26, 20254,717.004,717.004,717.004,717.004,717.000.38%-
Sep 25, 20254,729.004,729.004,713.004,699.004,699.000.62%2
Sep 24, 20254,711.004,711.004,711.004,670.004,670.000.99%5
Sep 23, 20254,624.004,624.004,624.004,624.004,624.000.22%-
Sep 22, 20254,649.004,649.004,649.004,614.004,614.000.07%1
Sep 19, 20254,611.004,611.004,611.004,611.004,611.00-0.71%-
Sep 18, 20254,678.004,678.004,678.004,644.004,644.000.26%1
Sep 17, 20254,632.004,632.004,632.004,632.004,632.000.06%-
Sep 16, 20254,629.004,629.004,629.004,629.004,629.00-1.45%-
Sep 15, 20254,700.004,700.004,700.004,697.004,697.000.84%1
Sep 12, 20254,647.004,692.004,647.004,658.004,658.00-0.36%2
Sep 11, 20254,675.004,675.004,675.004,675.004,675.000.97%-
Sep 10, 20254,630.004,630.004,630.004,630.004,630.00-2.49%-
Sep 9, 20254,748.004,748.004,748.004,748.004,748.00-0.69%-
Sep 8, 20254,781.004,781.004,781.004,781.004,781.001.29%-
Sep 5, 20254,720.004,720.004,720.004,720.004,720.00-0.48%-
Sep 4, 20254,743.004,743.004,743.004,743.004,743.00--
Sep 3, 20254,712.004,712.004,712.004,743.004,734.780.19%2
Sep 2, 20254,785.004,785.004,781.004,734.004,725.80-1.09%5
Sep 1, 20254,777.714,777.714,777.714,786.004,777.70-0.17%-
Aug 29, 20254,785.694,785.694,785.694,794.004,785.69-1.18%-
Aug 28, 20254,799.004,799.004,799.004,851.004,842.59-0.70%1
Aug 27, 20254,876.534,876.534,876.534,885.004,876.530.49%-
Aug 26, 20254,896.004,896.004,896.004,861.004,852.58-1.40%1
Aug 25, 20254,800.004,800.004,800.004,930.004,921.461.27%8
Aug 22, 20254,859.564,859.564,859.564,868.004,859.560.02%-
Aug 21, 20254,858.574,858.574,858.574,867.004,858.560.56%-
Aug 20, 20254,831.614,831.614,831.614,840.004,831.611.47%-
Aug 19, 20254,761.734,761.734,761.734,770.004,761.731.36%-
Aug 18, 20254,697.844,697.844,697.844,706.004,697.84-0.15%-
Aug 14, 20254,683.004,689.004,683.004,713.004,704.831.38%4
Aug 13, 20254,640.944,640.944,640.944,649.004,640.94-0.04%-
Aug 12, 20254,642.944,642.944,642.944,651.004,642.940.02%-
Aug 11, 20254,650.004,650.004,650.004,650.004,641.940.45%4
Aug 8, 20254,680.004,680.004,680.004,629.004,620.98-3.10%1
Aug 7, 20254,765.004,765.004,764.004,777.004,768.721.02%6
Aug 6, 20254,712.004,712.004,700.004,729.004,720.800.98%6
Aug 5, 20254,782.004,782.004,763.004,683.004,674.880.45%2
Aug 4, 20254,653.924,653.924,653.924,662.004,653.92-0.72%-
Aug 1, 20254,812.004,812.004,812.004,696.004,687.86-3.91%2
Jul 31, 20254,878.534,878.534,878.534,887.004,878.53-0.67%-
Jul 30, 20254,851.004,851.004,851.004,920.004,911.470.92%1
Jul 29, 20254,866.554,866.554,866.554,875.004,866.551.08%-
Jul 28, 20254,814.644,814.644,814.644,823.004,814.640.10%-
Jul 25, 20254,809.654,809.654,809.654,818.004,809.65-0.88%-
Jul 24, 20254,858.004,858.004,858.004,861.004,852.58-0.47%2
Jul 23, 20254,917.004,917.004,917.004,884.004,875.540.31%4
Jul 22, 20254,860.564,860.564,860.564,869.004,860.560.14%-
Jul 21, 20254,853.574,853.574,853.574,862.004,853.57-0.88%-
Jul 18, 20254,896.504,896.504,896.504,905.004,896.500.18%-