Booking Holdings Inc. (BIT:1BKNG)
Italy
· Delayed Price · Currency is EUR 152.95
-0.75 (-0.49%)
Last updated: Apr 27, 2026, 4:48 PM CET
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.45 | 152.45 | 152.45 | 150.90 | 150.90 | -1.34% | 13 |
| Apr 27, 2026 | 154.25 | 154.25 | 153.70 | 152.95 | 152.95 | -0.49% | 40 |
| Apr 24, 2026 | 150.50 | 153.90 | 150.50 | 153.70 | 153.70 | 0.99% | 72 |
| Apr 23, 2026 | 152.90 | 153.15 | 152.40 | 152.20 | 152.20 | -2.47% | 7 |
| Apr 22, 2026 | 164.70 | 164.70 | 157.70 | 156.05 | 156.05 | -4.38% | 39 |
| Apr 21, 2026 | 163.55 | 164.50 | 163.55 | 163.20 | 163.20 | 1.37% | 15 |
| Apr 20, 2026 | 162.35 | 162.85 | 160.95 | 161.00 | 161.00 | -0.65% | 86 |
| Apr 17, 2026 | 156.80 | 163.05 | 156.80 | 162.05 | 162.05 | 2.40% | 297 |
| Apr 16, 2026 | 158.45 | 159.30 | 157.35 | 158.25 | 158.25 | 0.64% | 149 |
| Apr 15, 2026 | 154.35 | 156.55 | 154.35 | 157.25 | 157.25 | 2.28% | 97 |
| Apr 14, 2026 | 150.60 | 154.40 | 150.60 | 153.75 | 153.75 | 2.53% | 274 |
| Apr 13, 2026 | 148.05 | 148.05 | 146.35 | 149.95 | 149.95 | 1.87% | 35 |
| Apr 10, 2026 | 148.00 | 149.60 | 147.20 | 147.20 | 147.20 | -1.11% | 130 |
| Apr 9, 2026 | 154.25 | 154.25 | 150.30 | 148.85 | 148.85 | -4.86% | 12 |
| Apr 8, 2026 | 154.90 | 159.50 | 154.85 | 156.45 | 156.45 | 4.47% | 367 |
| Apr 7, 2026 | 139.00 | 155.00 | 139.00 | 149.75 | 149.75 | 2.00% | 362 |
| Apr 2, 2026 | 5.74 | 5.74 | 5.46 | 5.46 | 5.46 | -4.91% | 1,250 |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -96.00% | - |
| Mar 31, 2026 | 145.64 | 145.64 | 143.04 | 143.40 | 143.40 | -0.64% | 150 |
| Mar 30, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | 1.78% | 25 |
| Mar 27, 2026 | 145.84 | 145.84 | 145.84 | 141.80 | 141.80 | -3.17% | 100 |
| Mar 26, 2026 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | -0.49% | - |
| Mar 25, 2026 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | -1.37% | - |
| Mar 24, 2026 | 148.40 | 148.40 | 148.40 | 149.20 | 149.20 | -1.58% | 25 |
| Mar 23, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 2.02% | - |
| Mar 20, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.13% | - |
| Mar 19, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -2.97% | - |
| Mar 18, 2026 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | -0.29% | - |
| Mar 17, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 3.06% | - |
| Mar 16, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | 0.08% | - |
| Mar 13, 2026 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 0.81% | - |
| Mar 12, 2026 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | -0.46% | - |
| Mar 11, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.25% | - |
| Mar 10, 2026 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | -0.56% | 25 |
| Mar 9, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | -2.90% | - |
| Mar 6, 2026 | 159.08 | 159.08 | 154.52 | 155.84 | 155.84 | -1.17% | 325 |
| Mar 5, 2026 | 144.08 | 158.32 | 144.00 | 157.68 | 157.68 | 7.21% | 250 |
| Mar 4, 2026 | 147.08 | 147.08 | 147.08 | 147.08 | 146.72 | 2.88% | - |
| Mar 3, 2026 | 142.96 | 142.96 | 142.96 | 142.96 | 142.61 | 1.13% | - |
| Mar 2, 2026 | 141.28 | 141.28 | 139.44 | 141.36 | 141.01 | -0.76% | 175 |
| Feb 27, 2026 | 142.44 | 142.44 | 142.44 | 142.44 | 142.09 | -1.36% | - |
| Feb 26, 2026 | 142.28 | 143.88 | 142.28 | 144.40 | 144.05 | 3.74% | 50 |
| Feb 25, 2026 | 138.52 | 139.28 | 138.52 | 139.20 | 138.86 | 1.34% | 75 |
| Feb 24, 2026 | 132.96 | 137.36 | 132.96 | 137.36 | 137.02 | 6.61% | 100 |
| Feb 23, 2026 | 137.32 | 137.32 | 128.08 | 128.84 | 128.52 | -6.58% | 325 |
| Feb 20, 2026 | 136.56 | 138.08 | 135.80 | 137.92 | 137.58 | 3.20% | 275 |
| Feb 19, 2026 | 144.56 | 146.08 | 132.28 | 133.64 | 133.31 | -7.22% | 625 |
| Feb 18, 2026 | 142.28 | 144.48 | 142.28 | 144.04 | 143.69 | 3.60% | 75 |
| Feb 17, 2026 | 138.80 | 138.80 | 138.04 | 139.04 | 138.70 | -1.36% | 150 |
| Feb 16, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.61 | 1.59% | - |
| Feb 13, 2026 | 140.40 | 140.84 | 138.48 | 138.76 | 138.42 | -1.31% | 300 |
| Feb 12, 2026 | 145.52 | 145.52 | 142.64 | 140.60 | 140.25 | -1.93% | 50 |
| Feb 11, 2026 | 142.96 | 143.52 | 142.96 | 143.36 | 143.01 | -1.57% | 50 |
| Feb 10, 2026 | 141.32 | 145.96 | 141.28 | 145.64 | 145.28 | 1.14% | 350 |
| Feb 9, 2026 | 150.08 | 150.08 | 143.44 | 144.00 | 143.65 | -3.92% | 50 |
| Feb 6, 2026 | 152.68 | 152.68 | 150.00 | 149.88 | 149.51 | -2.55% | 75 |
| Feb 5, 2026 | 158.00 | 158.00 | 152.96 | 153.80 | 153.42 | -1.28% | 75 |
| Feb 4, 2026 | 156.84 | 156.84 | 151.08 | 155.80 | 155.42 | -3.83% | 300 |
| Feb 3, 2026 | 171.52 | 171.52 | 166.80 | 162.00 | 161.60 | -6.44% | 100 |
| Feb 2, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 172.73 | 2.68% | - |
| Jan 30, 2026 | 169.72 | 169.72 | 169.56 | 168.64 | 168.23 | -1.29% | 150 |
| Jan 29, 2026 | 168.76 | 171.04 | 167.56 | 170.84 | 170.42 | -0.42% | 150 |
| Jan 28, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.14 | -0.14% | - |
| Jan 27, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.38 | -0.46% | - |
| Jan 26, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.18 | -0.58% | - |
| Jan 23, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.17 | -1.36% | - |
| Jan 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.57 | 1.22% | - |
| Jan 21, 2026 | 173.88 | 173.88 | 173.88 | 173.88 | 173.45 | 1.90% | - |
| Jan 20, 2026 | 174.00 | 174.00 | 171.64 | 170.64 | 170.22 | -1.82% | 200 |
| Jan 19, 2026 | 175.80 | 175.80 | 170.84 | 173.80 | 173.37 | -2.82% | 125 |
| Jan 16, 2026 | 178.84 | 178.84 | 178.84 | 178.84 | 178.40 | -0.04% | - |
| Jan 15, 2026 | 178.92 | 178.92 | 178.92 | 178.92 | 178.48 | 0.58% | - |
| Jan 14, 2026 | 177.88 | 177.88 | 177.88 | 177.88 | 177.44 | -3.09% | - |
| Jan 13, 2026 | 183.56 | 183.56 | 183.56 | 183.56 | 183.11 | -0.97% | - |
| Jan 12, 2026 | 185.36 | 185.36 | 185.36 | 185.36 | 184.90 | -1.00% | - |
| Jan 9, 2026 | 187.24 | 187.24 | 187.24 | 187.24 | 186.78 | 0.91% | - |
| Jan 8, 2026 | 185.56 | 185.56 | 185.56 | 185.56 | 185.10 | -0.54% | - |
| Jan 7, 2026 | 184.52 | 184.52 | 184.52 | 186.56 | 186.10 | 2.80% | 25 |
| Jan 6, 2026 | 181.48 | 181.48 | 181.48 | 181.48 | 181.03 | -1.54% | - |
| Jan 5, 2026 | 185.16 | 185.16 | 185.16 | 184.32 | 183.87 | 2.49% | 25 |
| Jan 2, 2026 | 179.84 | 179.84 | 179.84 | 179.84 | 179.40 | -2.81% | - |
| Dec 30, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 184.59 | 0.39% | - |
| Dec 29, 2025 | 184.24 | 184.24 | 184.24 | 184.32 | 183.87 | 0.30% | 125 |
| Dec 23, 2025 | 184.44 | 184.44 | 184.44 | 183.76 | 183.31 | -0.54% | 25 |
| Dec 22, 2025 | 184.12 | 185.64 | 184.08 | 184.76 | 184.31 | 0.24% | 100 |
| Dec 19, 2025 | 181.76 | 181.76 | 181.76 | 184.32 | 183.87 | 0.13% | 75 |
| Dec 18, 2025 | 184.08 | 184.08 | 184.08 | 184.08 | 183.63 | 0.15% | - |
| Dec 17, 2025 | 186.00 | 186.00 | 185.60 | 183.80 | 183.35 | -1.42% | 75 |
| Dec 16, 2025 | 186.08 | 186.88 | 186.08 | 186.44 | 185.98 | 0.84% | 125 |
| Dec 15, 2025 | 183.12 | 183.12 | 183.12 | 184.88 | 184.43 | 1.34% | 25 |
| Dec 12, 2025 | 182.44 | 182.44 | 182.44 | 182.44 | 181.99 | 0.73% | - |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 181.12 | 180.68 | 1.12% | 25 |
| Dec 10, 2025 | 174.36 | 174.36 | 174.36 | 179.12 | 178.68 | 1.27% | 200 |
| Dec 9, 2025 | 178.36 | 178.36 | 173.76 | 176.88 | 176.45 | -0.38% | 275 |
| Dec 8, 2025 | 180.20 | 180.20 | 180.20 | 177.56 | 177.12 | 0.57% | 25 |
| Dec 5, 2025 | 173.04 | 176.68 | 173.04 | 176.56 | 176.13 | 12.23% | 75 |
| Dec 4, 2025 | 157.32 | 157.32 | 157.32 | 157.32 | 156.93 | -10.12% | - |
| Dec 3, 2025 | 176.68 | 176.68 | 174.60 | 175.04 | 174.28 | 0.02% | 125 |
| Dec 2, 2025 | 170.96 | 170.96 | 170.96 | 175.00 | 174.24 | 3.21% | 25 |
| Dec 1, 2025 | 169.20 | 169.20 | 169.20 | 169.56 | 168.83 | -0.19% | 100 |