Expedia Group, Inc. (ETR:E3X1)
Germany
· Delayed Price · Currency is EUR 181.90
+5.62 (3.19%)
At close: Mar 3, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 181.00 | 181.90 | 181.00 | 181.90 | 181.49 | 3.19% | 40 |
| Mar 2, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 175.88 | -3.13% | 20 |
| Feb 27, 2026 | 184.70 | 184.70 | 179.04 | 181.98 | 181.57 | 6.58% | 266 |
| Feb 25, 2026 | 167.76 | 170.74 | 167.76 | 170.74 | 170.35 | 2.30% | 162 |
| Feb 24, 2026 | 159.60 | 166.90 | 159.48 | 166.90 | 166.52 | 5.02% | 591 |
| Feb 23, 2026 | 170.74 | 171.84 | 158.90 | 158.92 | 158.56 | -8.12% | 263 |
| Feb 20, 2026 | 170.72 | 172.96 | 168.12 | 172.96 | 172.57 | 1.74% | 965 |
| Feb 19, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 169.61 | -2.24% | 326 |
| Feb 18, 2026 | 173.76 | 173.90 | 173.76 | 173.90 | 173.51 | 0.47% | 1 |
| Feb 17, 2026 | 178.34 | 179.90 | 168.82 | 173.08 | 172.69 | -4.02% | 396 |
| Feb 13, 2026 | 183.08 | 183.24 | 177.00 | 180.32 | 179.91 | -8.29% | 309 |
| Feb 12, 2026 | 202.25 | 204.25 | 195.12 | 196.62 | 196.17 | -4.92% | 82 |
| Feb 11, 2026 | 202.50 | 206.80 | 200.85 | 206.80 | 206.33 | 3.56% | 588 |
| Feb 10, 2026 | 199.40 | 199.70 | 196.74 | 199.70 | 199.25 | 0.13% | 847 |
| Feb 9, 2026 | 198.58 | 199.44 | 197.54 | 199.44 | 198.99 | 0.02% | 107 |
| Feb 6, 2026 | 198.94 | 199.40 | 198.94 | 199.40 | 198.95 | -0.42% | 37 |
| Feb 5, 2026 | 198.86 | 200.25 | 198.86 | 200.25 | 199.80 | 0.43% | 196 |
| Feb 4, 2026 | 197.32 | 199.64 | 189.88 | 199.40 | 198.95 | -7.58% | 258 |
| Feb 3, 2026 | 217.90 | 218.35 | 215.75 | 215.75 | 215.26 | -2.90% | 11 |
| Feb 2, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.70 | -0.71% | 9 |
| Jan 30, 2026 | 225.05 | 225.05 | 223.80 | 223.80 | 223.29 | -2.01% | 32 |
| Jan 29, 2026 | 221.65 | 230.00 | 218.55 | 228.40 | 227.88 | 1.24% | 1,698 |
| Jan 28, 2026 | 222.00 | 226.20 | 222.00 | 225.60 | 225.09 | 0.38% | 267 |
| Jan 27, 2026 | 225.60 | 225.60 | 224.75 | 224.75 | 224.24 | -1.83% | 85 |
| Jan 26, 2026 | 227.55 | 230.80 | 227.55 | 228.95 | 228.43 | -0.82% | 13 |
| Jan 23, 2026 | 232.05 | 232.05 | 230.85 | 230.85 | 230.33 | -4.39% | 1 |
| Jan 22, 2026 | 233.05 | 241.45 | 231.90 | 241.45 | 240.90 | 4.46% | 1,647 |
| Jan 21, 2026 | 233.00 | 233.00 | 227.25 | 231.15 | 230.63 | -1.39% | 159 |
| Jan 20, 2026 | 235.00 | 236.15 | 234.40 | 234.40 | 233.87 | -2.23% | 49 |
| Jan 19, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 239.21 | -3.35% | 33 |
| Jan 16, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 247.49 | -2.61% | - |
| Jan 15, 2026 | 253.75 | 254.70 | 250.55 | 254.70 | 254.12 | 2.99% | 164 |
| Jan 14, 2026 | 258.35 | 258.35 | 247.30 | 247.30 | 246.74 | -2.85% | 205 |
| Jan 13, 2026 | 249.00 | 254.55 | 248.75 | 254.55 | 253.97 | 1.25% | 25 |
| Jan 12, 2026 | 252.45 | 252.45 | 250.30 | 251.40 | 250.83 | -2.18% | 189 |
| Jan 9, 2026 | 261.80 | 261.80 | 257.00 | 257.00 | 256.42 | 0.84% | 118 |
| Jan 8, 2026 | 254.85 | 254.85 | 254.85 | 254.85 | 254.27 | 0.02% | - |
| Jan 7, 2026 | 255.55 | 255.55 | 254.55 | 254.80 | 254.22 | 0.65% | 11 |
| Jan 6, 2026 | 250.70 | 253.15 | 250.70 | 253.15 | 252.58 | 3.69% | 15 |
| Jan 5, 2026 | 242.45 | 245.95 | 239.45 | 244.15 | 243.60 | 2.37% | 79 |
| Jan 2, 2026 | 238.95 | 238.95 | 238.50 | 238.50 | 237.96 | -2.01% | 6 |
| Dec 30, 2025 | 245.45 | 245.45 | 243.40 | 243.40 | 242.85 | -0.06% | 15 |
| Dec 29, 2025 | 242.35 | 245.45 | 242.35 | 243.55 | 243.00 | -0.69% | 455 |
| Dec 23, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 244.69 | 0.10% | - |
| Dec 22, 2025 | 246.25 | 246.25 | 243.75 | 245.00 | 244.44 | -1.35% | 7 |
| Dec 19, 2025 | 244.50 | 248.35 | 244.50 | 248.35 | 247.79 | 1.10% | 32 |
| Dec 18, 2025 | 246.40 | 246.40 | 245.65 | 245.65 | 245.09 | 2.33% | 32 |
| Dec 17, 2025 | 245.65 | 245.65 | 240.05 | 240.05 | 239.51 | -2.08% | 58 |
| Dec 16, 2025 | 241.55 | 245.15 | 240.25 | 245.15 | 244.59 | 2.23% | 258 |
| Dec 15, 2025 | 232.45 | 239.80 | 232.45 | 239.80 | 239.26 | 1.59% | 540 |
| Dec 12, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 235.51 | -0.48% | - |
| Dec 11, 2025 | 233.50 | 237.20 | 233.15 | 237.20 | 236.66 | 2.95% | 14 |
| Dec 10, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 229.88 | 1.14% | - |
| Dec 9, 2025 | 227.00 | 227.80 | 227.00 | 227.80 | 227.28 | 0.24% | 1 |
| Dec 8, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 226.73 | 0.42% | - |
| Dec 5, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 225.79 | 1.30% | - |
| Dec 4, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 222.89 | -0.27% | - |
| Dec 3, 2025 | 226.65 | 227.30 | 224.00 | 224.00 | 223.49 | 0.25% | 54 |
| Dec 2, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 222.94 | 1.09% | - |
| Dec 1, 2025 | 217.75 | 221.05 | 217.70 | 221.05 | 220.55 | 0.27% | 16 |
| Nov 28, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 219.95 | -0.81% | - |
| Nov 27, 2025 | 222.25 | 222.25 | 222.25 | 222.25 | 221.75 | -0.49% | - |
| Nov 26, 2025 | 222.00 | 227.65 | 222.00 | 223.35 | 222.84 | 0.07% | 25 |
| Nov 25, 2025 | 221.65 | 223.20 | 221.65 | 223.20 | 222.69 | 2.88% | 100 |
| Nov 24, 2025 | 216.95 | 216.95 | 216.95 | 216.95 | 216.46 | 2.38% | - |
| Nov 21, 2025 | 211.05 | 211.90 | 211.05 | 211.90 | 211.42 | 2.05% | 1 |
| Nov 20, 2025 | 211.80 | 211.80 | 207.65 | 207.65 | 207.18 | -0.69% | 9 |
| Nov 19, 2025 | 209.70 | 209.70 | 209.10 | 209.10 | 208.63 | -1.18% | 2 |
| Nov 18, 2025 | 207.10 | 211.60 | 207.10 | 211.60 | 210.78 | -7.17% | 57 |
| Nov 17, 2025 | 230.05 | 230.05 | 227.95 | 227.95 | 227.06 | 0.40% | 80 |
| Nov 14, 2025 | 227.30 | 227.30 | 227.05 | 227.05 | 226.16 | -2.78% | 70 |
| Nov 13, 2025 | 233.95 | 233.95 | 233.55 | 233.55 | 232.64 | -0.11% | 120 |
| Nov 12, 2025 | 230.30 | 233.80 | 230.30 | 233.80 | 232.89 | 1.12% | 25 |
| Nov 11, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 230.30 | 0.02% | - |
| Nov 10, 2025 | 225.00 | 231.15 | 225.00 | 231.15 | 230.25 | 4.00% | 73 |
| Nov 7, 2025 | 220.75 | 222.25 | 219.55 | 222.25 | 221.38 | 19.58% | 34 |
| Nov 6, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 185.14 | -0.12% | - |
| Nov 5, 2025 | 186.08 | 186.08 | 186.08 | 186.08 | 185.35 | -0.43% | - |
| Nov 4, 2025 | 187.74 | 187.74 | 186.88 | 186.88 | 186.15 | 0.29% | 30 |
| Nov 3, 2025 | 186.54 | 186.54 | 186.34 | 186.34 | 185.61 | -1.56% | 1 |
| Oct 31, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 188.56 | -1.76% | - |
| Oct 30, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 191.95 | 0.47% | - |
| Oct 29, 2025 | 196.62 | 196.62 | 188.02 | 191.80 | 191.05 | 3.61% | 525 |
| Oct 24, 2025 | 186.14 | 186.14 | 185.12 | 185.12 | 184.40 | -5.20% | 40 |
| Oct 22, 2025 | 195.28 | 195.28 | 195.28 | 195.28 | 194.52 | 1.17% | - |
| Oct 21, 2025 | 189.34 | 193.02 | 189.34 | 193.02 | 192.27 | 2.70% | 16 |
| Oct 20, 2025 | 181.60 | 187.94 | 181.60 | 187.94 | 187.21 | 4.57% | 80 |
| Oct 17, 2025 | 179.76 | 179.76 | 179.72 | 179.72 | 179.02 | -1.87% | 100 |
| Oct 16, 2025 | 187.08 | 187.08 | 183.14 | 183.14 | 182.43 | -3.26% | 80 |
| Oct 15, 2025 | 189.32 | 189.32 | 189.32 | 189.32 | 188.58 | -0.88% | - |
| Oct 14, 2025 | 190.46 | 191.00 | 190.46 | 191.00 | 190.26 | 5.16% | 1 |
| Oct 10, 2025 | 187.34 | 187.34 | 181.62 | 181.62 | 180.91 | -2.90% | 22 |
| Oct 9, 2025 | 182.30 | 187.04 | 182.30 | 187.04 | 186.31 | 0.79% | 15 |
| Oct 8, 2025 | 185.54 | 189.10 | 185.54 | 185.58 | 184.86 | -3.06% | 85 |
| Oct 7, 2025 | 191.44 | 191.44 | 191.44 | 191.44 | 190.69 | 1.52% | 15 |
| Oct 6, 2025 | 188.56 | 188.62 | 188.56 | 188.58 | 187.84 | -0.01% | 201 |
| Oct 3, 2025 | 187.38 | 191.14 | 187.38 | 188.60 | 187.86 | 3.16% | 1,800 |
| Oct 2, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 182.11 | 0.61% | - |
| Oct 1, 2025 | 181.66 | 181.72 | 181.66 | 181.72 | 181.01 | 0.33% | 19 |
| Sep 30, 2025 | 181.12 | 181.12 | 181.12 | 181.12 | 180.41 | -4.49% | 10 |