Expedia Group, Inc. (BIT:1EXPE)
Italy
· Delayed Price · Currency is EUR 211.40
+1.25 (0.59%)
At close: Mar 6, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 208.60 | 210.65 | 208.60 | 211.40 | 211.40 | 0.59% | 21 |
| Mar 5, 2026 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | 13.88% | - |
| Mar 4, 2026 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | 1.41% | - |
| Mar 3, 2026 | 184.98 | 184.98 | 178.34 | 181.98 | 181.98 | -0.62% | 80 |
| Mar 2, 2026 | 178.06 | 182.94 | 178.06 | 183.12 | 183.12 | 0.74% | 35 |
| Feb 27, 2026 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | -0.24% | - |
| Feb 26, 2026 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | 6.96% | - |
| Feb 25, 2026 | 170.10 | 170.10 | 170.06 | 170.36 | 170.36 | 1.65% | 8 |
| Feb 24, 2026 | 160.00 | 163.24 | 160.00 | 167.60 | 167.60 | 4.95% | 19 |
| Feb 23, 2026 | 171.16 | 172.46 | 171.00 | 159.70 | 159.70 | -7.81% | 32 |
| Feb 20, 2026 | 175.02 | 175.02 | 168.20 | 173.22 | 173.22 | 2.10% | 121 |
| Feb 19, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | -2.28% | - |
| Feb 18, 2026 | 170.00 | 170.00 | 168.00 | 173.62 | 173.62 | 0.97% | 25 |
| Feb 17, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | -4.25% | - |
| Feb 16, 2026 | 181.72 | 181.72 | 180.00 | 179.60 | 179.60 | -0.23% | 14 |
| Feb 13, 2026 | 183.28 | 183.44 | 180.54 | 180.02 | 180.02 | -5.37% | 1,145 |
| Feb 12, 2026 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | -3.82% | - |
| Feb 11, 2026 | 207.80 | 207.80 | 207.80 | 197.80 | 197.80 | -4.17% | 34 |
| Feb 10, 2026 | 202.35 | 202.35 | 202.35 | 206.40 | 206.40 | 3.53% | 8 |
| Feb 9, 2026 | 202.35 | 202.35 | 202.35 | 199.36 | 199.36 | -0.05% | 2 |
| Feb 6, 2026 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | -0.21% | - |
| Feb 5, 2026 | 202.35 | 202.35 | 202.35 | 199.88 | 199.88 | -0.33% | 1 |
| Feb 4, 2026 | 198.78 | 198.78 | 196.12 | 200.55 | 200.55 | -6.87% | 15 |
| Feb 3, 2026 | 245.85 | 245.85 | 215.35 | 215.35 | 215.35 | -7.77% | 187 |
| Feb 2, 2026 | 223.05 | 223.05 | 223.05 | 233.50 | 233.50 | 4.19% | 3 |
| Jan 30, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.54% | - |
| Jan 29, 2026 | 223.70 | 223.70 | 223.70 | 227.60 | 227.60 | 0.71% | 34 |
| Jan 28, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.47% | - |
| Jan 27, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | -1.64% | - |
| Jan 26, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -0.97% | - |
| Jan 23, 2026 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | -4.11% | - |
| Jan 22, 2026 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | 4.20% | - |
| Jan 21, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | -1.09% | - |
| Jan 20, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -3.29% | - |
| Jan 19, 2026 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | -2.56% | - |
| Jan 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.48% | - |
| Jan 15, 2026 | 249.00 | 249.00 | 249.00 | 254.30 | 254.30 | 2.54% | 6 |
| Jan 14, 2026 | 254.55 | 254.55 | 254.55 | 248.00 | 248.00 | -2.61% | 6 |
| Jan 13, 2026 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | 1.43% | - |
| Jan 12, 2026 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -2.47% | - |
| Jan 9, 2026 | 257.20 | 257.20 | 257.20 | 257.40 | 257.40 | 1.02% | 11 |
| Jan 8, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.14% | - |
| Jan 7, 2026 | 255.35 | 255.35 | 255.35 | 255.15 | 255.15 | 0.79% | 10 |
| Jan 6, 2026 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | 3.54% | - |
| Jan 5, 2026 | 240.65 | 245.05 | 240.45 | 244.50 | 244.50 | 2.13% | 43 |
| Jan 2, 2026 | 244.85 | 244.85 | 240.00 | 239.40 | 239.40 | -1.40% | 47 |
| Dec 30, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -0.25% | - |
| Dec 29, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.79% | - |
| Dec 23, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | 0.31% | - |
| Dec 22, 2025 | 238.45 | 248.00 | 238.45 | 244.60 | 244.60 | -1.33% | 45 |
| Dec 19, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -1.18% | - |
| Dec 18, 2025 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | 4.37% | - |
| Dec 17, 2025 | 246.15 | 246.15 | 246.15 | 240.35 | 240.35 | -1.70% | 20 |
| Dec 16, 2025 | 239.65 | 242.25 | 239.65 | 244.50 | 244.50 | 2.05% | 30 |
| Dec 15, 2025 | 240.75 | 240.75 | 237.65 | 239.60 | 239.60 | 1.44% | 46 |
| Dec 12, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.34% | - |
| Dec 11, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 2.84% | - |
| Dec 10, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | 1.36% | - |
| Dec 9, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | 0.04% | - |
| Dec 8, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | 0.29% | - |
| Dec 5, 2025 | 222.80 | 222.80 | 222.80 | 226.60 | 226.60 | 1.66% | 12 |
| Dec 4, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | -0.45% | - |
| Dec 3, 2025 | 230.05 | 230.05 | 226.75 | 223.90 | 223.90 | 0.38% | 26 |
| Dec 2, 2025 | 224.00 | 224.00 | 224.00 | 223.05 | 223.05 | 0.88% | 16 |
| Dec 1, 2025 | 221.65 | 221.65 | 221.65 | 221.10 | 221.10 | 0.14% | 3 |
| Nov 28, 2025 | 222.55 | 222.55 | 222.55 | 220.80 | 220.80 | -0.70% | 2 |
| Nov 27, 2025 | 229.85 | 229.85 | 229.85 | 222.35 | 222.35 | -0.51% | 2 |
| Nov 26, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.70% | - |
| Nov 25, 2025 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | 2.23% | - |
| Nov 24, 2025 | 216.25 | 216.25 | 216.25 | 217.10 | 217.10 | 2.12% | 10 |
| Nov 21, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 2.56% | - |
| Nov 20, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.31% | - |
| Nov 19, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | -3.74% | - |
| Nov 18, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -4.13% | - |
| Nov 17, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.26 | -0.15% | - |
| Nov 14, 2025 | 231.45 | 231.45 | 228.60 | 227.95 | 227.60 | -2.27% | 211 |
| Nov 13, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 232.90 | -0.21% | - |
| Nov 12, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.40 | 1.12% | - |
| Nov 11, 2025 | 231.15 | 231.15 | 231.15 | 231.15 | 230.80 | 0.11% | - |
| Nov 10, 2025 | 224.05 | 225.40 | 224.05 | 230.90 | 230.55 | 4.10% | 82 |
| Nov 7, 2025 | 220.45 | 220.45 | 214.05 | 221.80 | 221.46 | 19.61% | 30 |
| Nov 6, 2025 | 185.44 | 185.44 | 185.44 | 185.44 | 185.16 | -0.18% | - |
| Nov 5, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.50 | -0.51% | - |
| Nov 4, 2025 | 186.74 | 186.74 | 186.74 | 186.74 | 186.46 | 0.53% | - |
| Nov 3, 2025 | 185.76 | 185.76 | 185.76 | 185.76 | 185.48 | -2.11% | - |
| Oct 31, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.47 | -1.71% | - |
| Oct 30, 2025 | 193.06 | 193.06 | 193.06 | 193.06 | 192.77 | 0.56% | - |
| Oct 29, 2025 | 196.40 | 196.40 | 196.40 | 191.98 | 191.69 | -0.86% | 2 |
| Oct 28, 2025 | 193.64 | 193.64 | 193.64 | 193.64 | 193.35 | 1.83% | - |
| Oct 27, 2025 | 190.16 | 190.16 | 190.16 | 190.16 | 189.87 | 2.24% | - |
| Oct 24, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.72 | -0.39% | - |
| Oct 23, 2025 | 186.72 | 186.72 | 186.72 | 186.72 | 186.44 | -4.30% | - |
| Oct 22, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 194.80 | 1.04% | - |
| Oct 21, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 192.81 | 2.88% | - |
| Oct 20, 2025 | 187.70 | 187.70 | 187.70 | 187.70 | 187.42 | 1.61% | - |
| Oct 17, 2025 | 184.72 | 184.72 | 184.72 | 184.72 | 184.44 | 1.26% | - |
| Oct 16, 2025 | 182.42 | 182.42 | 182.42 | 182.42 | 182.14 | -3.62% | - |
| Oct 15, 2025 | 189.28 | 189.28 | 189.28 | 189.28 | 188.99 | -0.70% | - |
| Oct 14, 2025 | 190.62 | 190.62 | 190.62 | 190.62 | 190.33 | 2.52% | - |
| Oct 13, 2025 | 185.94 | 185.94 | 185.94 | 185.94 | 185.66 | 2.12% | - |