Skip to main content
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,410.00
+85.23 (1.97%)
At close: Dec 5, 2025

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,410.004,410.004,410.004,410.004,410.001.78%-
Dec 4, 20254,379.004,379.004,318.004,333.004,324.77-1.07%10
Dec 3, 20254,398.004,406.004,380.004,380.004,371.68-0.21%8
Dec 2, 20254,251.004,389.004,251.004,389.004,380.663.66%14
Dec 1, 20254,232.004,246.004,192.004,234.004,225.96-0.21%79
Nov 28, 20254,231.004,265.004,231.004,243.004,234.940.21%22
Nov 27, 20254,253.004,253.004,207.004,234.004,225.96-0.45%18
Nov 26, 20254,230.004,260.004,220.004,253.004,244.92-0.51%17
Nov 25, 20254,200.004,275.004,177.004,275.004,266.882.08%164
Nov 24, 20254,163.004,221.004,163.004,188.004,180.042.70%113
Nov 21, 20253,969.004,099.003,969.004,078.004,070.251.37%72
Nov 20, 20254,075.004,090.004,010.004,023.004,015.36-1.25%45
Nov 19, 20254,124.004,133.004,074.004,074.004,066.26-1.62%37
Nov 18, 20254,137.004,171.004,096.004,141.004,133.13-4.96%124
Nov 17, 20254,378.004,379.004,312.004,357.004,348.72-0.77%21
Nov 14, 20254,366.004,399.004,349.004,391.004,382.66-1.08%62
Nov 13, 20254,455.004,512.004,435.004,439.004,430.571.51%108
Nov 12, 20254,341.004,374.004,341.004,373.004,364.690.81%47
Nov 11, 20254,292.004,338.004,262.004,338.004,329.760.67%54
Nov 10, 20254,280.004,346.004,202.004,309.004,300.811.34%85
Nov 7, 20254,292.004,325.004,243.004,252.004,243.920.40%48
Nov 6, 20254,228.004,283.004,227.004,235.004,226.95-1.35%84
Nov 5, 20254,358.004,372.004,271.004,293.004,284.84-2.48%46
Nov 4, 20254,339.004,411.004,324.004,402.004,393.641.45%54
Nov 3, 20254,418.004,422.004,328.004,339.004,330.76-1.77%82
Oct 31, 20254,410.004,432.004,361.004,417.004,408.61-1.14%34
Oct 30, 20254,385.004,553.004,368.004,468.004,459.510.61%99
Oct 29, 20254,530.004,530.004,261.004,441.004,432.56-0.78%199
Oct 28, 20254,544.004,554.004,476.004,476.004,467.50-0.69%31
Oct 27, 20254,428.004,512.004,428.004,507.004,498.442.88%228
Oct 24, 20254,362.004,450.004,361.004,381.004,372.68-0.86%37
Oct 23, 20254,539.004,539.004,419.004,419.004,410.60-2.58%65
Oct 22, 20254,534.004,580.004,529.004,536.004,527.381.25%34
Oct 21, 20254,403.004,480.004,403.004,480.004,471.491.77%14
Oct 20, 20254,342.004,412.004,331.004,402.004,393.642.37%52
Oct 17, 20254,210.004,305.004,184.004,300.004,291.83-0.56%150
Oct 16, 20254,411.004,411.004,309.004,324.004,315.79-3.40%115
Oct 15, 20254,552.004,552.004,476.004,476.004,467.50-1.86%19
Oct 14, 20254,501.004,590.004,501.004,561.004,552.330.31%47
Oct 13, 20254,463.004,547.004,463.004,547.004,538.361.93%43
Oct 10, 20254,480.004,507.004,461.004,461.004,452.52-0.49%34
Oct 9, 20254,447.004,483.004,348.004,483.004,474.480.31%101
Oct 8, 20254,486.004,496.004,458.004,469.004,460.51-0.13%79
Oct 7, 20254,647.004,650.004,475.004,475.004,466.50-1.93%60
Oct 6, 20254,623.004,665.004,511.004,563.004,554.33-1.02%203
Oct 3, 20254,642.004,642.004,594.004,610.004,601.241.56%10
Oct 2, 20254,537.004,539.004,537.004,539.004,530.381.02%7
Oct 1, 20254,570.004,580.004,493.004,493.004,484.46-2.03%132
Sep 30, 20254,613.004,626.004,567.004,586.004,577.29-2.18%63
Sep 29, 20254,719.004,755.004,688.004,688.004,679.09-0.66%41
Sep 26, 20254,768.004,783.004,719.004,719.004,710.030.21%7
Sep 25, 20254,700.004,711.004,675.004,709.004,700.050.75%598
Sep 24, 20254,690.004,690.004,674.004,674.004,665.121.04%2
Sep 23, 20254,630.004,630.004,585.004,626.004,617.210.52%3
Sep 22, 20254,607.004,614.004,596.004,602.004,593.26-0.17%48
Sep 19, 20254,638.004,638.004,610.004,610.004,601.24-2.60%11
Sep 18, 20254,702.004,733.004,690.004,733.004,724.012.11%23
Sep 17, 20254,609.004,635.004,609.004,635.004,626.190.37%5
Sep 16, 20254,730.004,730.004,618.004,618.004,609.23-1.81%32
Sep 15, 20254,698.004,755.004,633.004,703.004,694.070.99%77
Sep 12, 20254,652.004,687.004,644.004,657.004,648.15-0.26%52
Sep 11, 20254,669.004,669.004,669.004,669.004,660.130.95%1
Sep 10, 20254,769.004,790.004,623.004,625.004,616.21-2.67%10
Sep 9, 20254,743.004,753.004,740.004,752.004,742.97-0.65%24
Sep 8, 20254,716.004,783.004,691.004,783.004,773.911.42%104
Sep 5, 20254,775.004,803.004,716.004,716.004,707.04-0.46%24
Sep 4, 20254,764.004,819.004,734.004,738.004,720.77-0.23%9
Sep 3, 20254,711.004,768.004,711.004,749.004,731.730.59%77
Sep 2, 20254,818.004,818.004,710.004,721.004,703.83-1.44%97
Sep 1, 20254,873.004,873.004,790.004,790.004,772.58-1.70%4
Aug 29, 20254,873.004,873.004,873.004,873.004,855.280.35%3
Aug 28, 20254,853.004,856.004,819.004,856.004,838.34-0.59%53
Aug 27, 20254,900.004,930.004,880.004,885.004,867.230.37%32
Aug 26, 20254,895.004,900.004,867.004,867.004,849.30-1.38%8
Aug 25, 20254,920.004,935.004,908.004,935.004,917.050.98%14
Aug 22, 20254,899.004,953.004,887.004,887.004,869.220.43%91
Aug 21, 20254,836.004,866.004,820.004,866.004,848.300.70%113
Aug 20, 20254,782.004,832.004,782.004,832.004,814.421.38%37
Aug 19, 20254,719.004,785.004,719.004,766.004,748.671.38%22
Aug 18, 20254,678.004,701.004,657.004,701.004,683.900.51%26
Aug 15, 20254,719.004,719.004,659.004,677.004,659.99-0.74%9
Aug 14, 20254,667.004,712.004,614.004,712.004,694.861.33%60
Aug 13, 20254,667.004,670.004,650.004,650.004,633.09-0.21%8
Aug 12, 20254,650.004,660.004,618.004,660.004,643.050.30%112
Aug 11, 20254,644.004,650.004,644.004,646.004,629.100.63%5
Aug 8, 20254,689.004,689.004,617.004,617.004,600.21-3.11%32
Aug 7, 20254,744.004,788.004,735.004,765.004,747.670.97%91
Aug 6, 20254,701.004,722.004,674.004,719.004,701.840.79%115
Aug 5, 20254,737.004,755.004,682.004,682.004,664.970.47%46
Aug 4, 20254,685.004,685.004,627.004,660.004,643.05-0.53%99
Aug 1, 20254,832.004,832.004,685.004,685.004,667.96-3.88%113
Jul 31, 20254,952.004,959.004,874.004,874.004,856.27-0.91%63
Jul 30, 20254,729.004,919.004,710.004,919.004,901.110.86%93
Jul 29, 20254,909.004,940.004,877.004,877.004,859.260.83%24
Jul 28, 20254,826.004,845.004,826.004,837.004,819.410.50%5
Jul 25, 20254,819.004,841.004,811.004,813.004,795.49-0.95%146
Jul 24, 20254,896.004,896.004,856.004,859.004,841.33-0.69%9
Jul 23, 20254,948.004,948.004,850.004,893.004,875.200.51%17
Jul 22, 20254,850.004,868.004,850.004,868.004,850.290.06%15
Jul 21, 20254,877.004,912.004,865.004,865.004,847.30-0.82%13