Expedia Group, Inc. (BIT:1EXPE)
Italy
· Delayed Price · Currency is EUR 226.60
+3.70 (1.66%)
At close: Dec 5, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 227.26 | 227.26 | 227.26 | 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 | 232.90 | 232.90 | 232.90 | 233.25 | 232.90 | -0.21% | - |
| Nov 12, 2025 | 233.40 | 233.40 | 233.40 | 233.75 | 233.40 | 1.12% | - |
| Nov 11, 2025 | 230.80 | 230.80 | 230.80 | 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 | 185.16 | 185.16 | 185.16 | 185.44 | 185.16 | -0.18% | - |
| Nov 5, 2025 | 185.50 | 185.50 | 185.50 | 185.78 | 185.50 | -0.51% | - |
| Nov 4, 2025 | 186.46 | 186.46 | 186.46 | 186.74 | 186.46 | 0.53% | - |
| Nov 3, 2025 | 185.48 | 185.48 | 185.48 | 185.76 | 185.48 | -2.11% | - |
| Oct 31, 2025 | 189.47 | 189.47 | 189.47 | 189.76 | 189.47 | -1.71% | - |
| Oct 30, 2025 | 192.77 | 192.77 | 192.77 | 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 | 193.35 | 193.35 | 193.35 | 193.64 | 193.35 | 1.83% | - |
| Oct 27, 2025 | 189.87 | 189.87 | 189.87 | 190.16 | 189.87 | 2.24% | - |
| Oct 24, 2025 | 185.72 | 185.72 | 185.72 | 186.00 | 185.72 | -0.39% | - |
| Oct 23, 2025 | 186.44 | 186.44 | 186.44 | 186.72 | 186.44 | -4.30% | - |
| Oct 22, 2025 | 194.80 | 194.80 | 194.80 | 195.10 | 194.80 | 1.04% | - |
| Oct 21, 2025 | 192.81 | 192.81 | 192.81 | 193.10 | 192.81 | 2.88% | - |
| Oct 20, 2025 | 187.42 | 187.42 | 187.42 | 187.70 | 187.42 | 1.61% | - |
| Oct 17, 2025 | 184.44 | 184.44 | 184.44 | 184.72 | 184.44 | 1.26% | - |
| Oct 16, 2025 | 182.14 | 182.14 | 182.14 | 182.42 | 182.14 | -3.62% | - |
| Oct 15, 2025 | 188.99 | 188.99 | 188.99 | 189.28 | 188.99 | -0.70% | - |
| Oct 14, 2025 | 190.33 | 190.33 | 190.33 | 190.62 | 190.33 | 2.52% | - |
| Oct 13, 2025 | 185.66 | 185.66 | 185.66 | 185.94 | 185.66 | 2.12% | - |
| Oct 10, 2025 | 181.80 | 181.80 | 181.80 | 182.08 | 181.80 | -3.09% | - |
| Oct 9, 2025 | 187.60 | 187.60 | 187.60 | 187.88 | 187.60 | 1.09% | - |
| Oct 8, 2025 | 185.58 | 185.58 | 185.58 | 185.86 | 185.58 | 1.55% | - |
| Oct 7, 2025 | 182.74 | 182.74 | 182.74 | 183.02 | 182.74 | -2.63% | - |
| Oct 6, 2025 | 187.68 | 187.68 | 187.68 | 187.96 | 187.68 | -0.27% | - |
| Oct 3, 2025 | 188.17 | 188.17 | 188.17 | 188.46 | 188.17 | 3.06% | - |
| Oct 2, 2025 | 182.58 | 182.58 | 182.58 | 182.86 | 182.58 | 0.53% | - |
| Oct 1, 2025 | 181.62 | 181.62 | 181.62 | 181.90 | 181.62 | 0.61% | - |
| Sep 30, 2025 | 180.53 | 180.53 | 180.53 | 180.80 | 180.53 | -4.58% | - |
| Sep 29, 2025 | 189.19 | 189.19 | 189.19 | 189.48 | 189.19 | 0.97% | - |
| Sep 26, 2025 | 187.38 | 187.38 | 187.38 | 187.66 | 187.38 | 2.23% | - |
| Sep 25, 2025 | 183.20 | 183.20 | 183.20 | 183.56 | 183.28 | -2.33% | 2 |
| Sep 24, 2025 | 187.66 | 187.66 | 187.66 | 187.94 | 187.66 | -0.96% | - |
| Sep 23, 2025 | 189.47 | 189.47 | 189.47 | 189.76 | 189.47 | 0.50% | - |
| Sep 22, 2025 | 188.53 | 188.53 | 188.53 | 188.82 | 188.53 | 0.31% | - |
| Sep 19, 2025 | 187.96 | 187.96 | 187.96 | 188.24 | 187.95 | -0.25% | - |
| Sep 18, 2025 | 190.06 | 190.06 | 190.06 | 188.72 | 188.43 | -1.71% | 1 |
| Sep 17, 2025 | 191.71 | 191.71 | 191.71 | 192.00 | 191.71 | 1.74% | - |
| Sep 16, 2025 | 188.43 | 188.43 | 188.43 | 188.72 | 188.43 | -2.00% | - |
| Sep 15, 2025 | 187.50 | 187.50 | 187.50 | 192.58 | 192.29 | 1.78% | 1 |
| Sep 12, 2025 | 187.52 | 187.52 | 187.52 | 189.22 | 188.93 | 1.77% | 20 |
| Sep 11, 2025 | 185.64 | 185.64 | 185.64 | 185.92 | 185.64 | 2.12% | - |
| Sep 10, 2025 | 183.22 | 183.22 | 183.04 | 182.06 | 181.78 | -1.94% | 80 |
| Sep 9, 2025 | 185.38 | 185.38 | 185.38 | 185.66 | 185.38 | 0.50% | - |
| Sep 8, 2025 | 184.46 | 184.46 | 184.46 | 184.74 | 184.46 | 1.44% | - |
| Sep 5, 2025 | 181.84 | 181.84 | 181.84 | 182.12 | 181.84 | -0.85% | - |
| Sep 4, 2025 | 183.40 | 183.40 | 183.40 | 183.68 | 183.40 | 1.77% | - |
| Sep 3, 2025 | 180.21 | 180.21 | 180.21 | 180.48 | 180.21 | 0.28% | - |
| Sep 2, 2025 | 179.71 | 179.71 | 179.71 | 179.98 | 179.71 | -1.71% | - |
| Sep 1, 2025 | 182.84 | 182.84 | 182.84 | 183.12 | 182.84 | - | - |
| Aug 29, 2025 | 182.84 | 182.84 | 182.84 | 183.12 | 182.84 | 0.85% | - |
| Aug 28, 2025 | 181.31 | 181.31 | 181.31 | 181.58 | 181.30 | -0.31% | - |
| Aug 27, 2025 | 181.86 | 181.86 | 181.86 | 182.14 | 181.86 | - | - |
| Aug 26, 2025 | 176.36 | 176.36 | 176.36 | 182.14 | 181.52 | -0.28% | 20 |
| Aug 25, 2025 | 180.00 | 180.00 | 180.00 | 182.66 | 182.04 | 0.07% | 8 |
| Aug 22, 2025 | 182.06 | 182.06 | 182.06 | 182.54 | 181.92 | 3.35% | 1 |
| Aug 21, 2025 | 176.30 | 176.86 | 176.30 | 176.62 | 176.02 | -1.01% | 26 |
| Aug 20, 2025 | 177.81 | 177.81 | 177.81 | 178.42 | 177.81 | -0.29% | - |
| Aug 19, 2025 | 178.33 | 178.33 | 178.33 | 178.94 | 178.33 | 1.45% | - |
| Aug 18, 2025 | 175.78 | 175.78 | 175.78 | 176.38 | 175.78 | -1.84% | - |
| Aug 14, 2025 | 179.07 | 179.07 | 179.07 | 179.68 | 179.07 | 2.23% | - |
| Aug 13, 2025 | 173.38 | 173.38 | 173.38 | 175.76 | 175.16 | 3.86% | 50 |
| Aug 12, 2025 | 168.65 | 168.65 | 168.65 | 169.22 | 168.65 | -0.13% | - |
| Aug 11, 2025 | 169.26 | 170.86 | 168.86 | 169.44 | 168.86 | 0.93% | 24 |
| Aug 8, 2025 | 190.34 | 190.34 | 169.42 | 167.88 | 167.31 | 6.46% | 184 |
| Aug 7, 2025 | 157.16 | 157.16 | 157.16 | 157.70 | 157.16 | -0.34% | - |
| Aug 6, 2025 | 157.70 | 157.70 | 157.70 | 158.24 | 157.70 | 0.84% | - |
| Aug 5, 2025 | 156.39 | 156.39 | 156.39 | 156.92 | 156.39 | -0.38% | - |
| Aug 4, 2025 | 156.99 | 156.99 | 156.99 | 157.52 | 156.98 | 3.37% | - |
| Aug 1, 2025 | 151.86 | 151.86 | 151.86 | 152.38 | 151.86 | -3.75% | - |
| Jul 31, 2025 | 157.78 | 157.78 | 157.78 | 158.32 | 157.78 | 0.58% | - |
| Jul 30, 2025 | 156.87 | 156.87 | 156.87 | 157.40 | 156.87 | -1.22% | - |
| Jul 29, 2025 | 158.80 | 158.80 | 158.80 | 159.34 | 158.80 | -1.46% | - |
| Jul 28, 2025 | 161.15 | 161.15 | 161.15 | 161.70 | 161.15 | 1.02% | - |
| Jul 25, 2025 | 159.52 | 159.52 | 159.52 | 160.06 | 159.52 | -1.90% | - |
| Jul 24, 2025 | 162.61 | 162.61 | 162.61 | 163.16 | 162.61 | 0.55% | - |
| Jul 23, 2025 | 161.32 | 161.32 | 161.32 | 162.26 | 161.71 | 1.48% | 4 |
| Jul 22, 2025 | 159.36 | 159.36 | 159.36 | 159.90 | 159.36 | 1.46% | - |
| Jul 21, 2025 | 157.07 | 157.07 | 157.07 | 157.60 | 157.06 | -0.40% | - |
| Jul 18, 2025 | 157.70 | 157.70 | 157.70 | 158.24 | 157.70 | 1.16% | - |