Skip to main content
Booking Holdings Inc. (ETR:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
3,894.00
-61.00 (-1.54%)
Mar 6, 2026, 5:35 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,975.003,988.003,876.003,922.00--0.83%140
Mar 5, 20263,724.003,963.003,647.003,955.003,945.927.47%142
Mar 4, 20263,558.003,680.003,552.003,680.003,671.553.34%114
Mar 3, 20263,537.003,591.003,489.003,561.003,552.820.65%179
Mar 2, 20263,581.003,581.003,442.003,538.003,529.88-0.76%210
Feb 27, 20263,586.003,616.003,528.003,565.003,556.82-1.22%109
Feb 26, 20263,505.003,630.003,504.003,609.003,600.713.35%148
Feb 25, 20263,444.003,492.003,440.003,492.003,483.981.51%85
Feb 24, 20263,322.003,442.003,290.003,440.003,432.107.20%170
Feb 23, 20263,426.003,447.003,201.003,209.003,201.63-6.96%288
Feb 20, 20263,409.003,451.003,377.003,449.003,441.082.89%124
Feb 19, 20263,648.003,650.003,299.003,352.003,344.30-6.97%457
Feb 18, 20263,496.003,612.003,480.003,603.003,594.733.33%244
Feb 17, 20263,486.003,500.003,420.003,487.003,478.99-1.83%539
Feb 16, 20263,512.003,552.003,496.003,552.003,543.842.10%198
Feb 13, 20263,517.003,525.003,447.003,479.003,471.01-1.00%224
Feb 12, 20263,657.003,657.003,495.003,514.003,505.93-1.93%160
Feb 11, 20263,612.003,619.003,539.003,583.003,574.77-1.54%310
Feb 10, 20263,577.003,663.003,508.003,639.003,630.651.00%943
Feb 9, 20263,753.003,761.003,592.003,603.003,594.73-3.51%130
Feb 6, 20263,759.003,815.003,725.003,734.003,725.43-3.09%68
Feb 5, 20263,911.003,941.003,820.003,853.003,844.15-0.46%196
Feb 4, 20263,970.003,998.003,755.003,871.003,862.11-4.87%474
Feb 3, 20264,310.004,326.004,025.004,069.004,059.66-5.98%389
Feb 2, 20264,226.004,336.004,213.004,328.004,318.063.22%71
Jan 30, 20264,212.004,242.004,193.004,193.004,183.37-1.87%12
Jan 29, 20264,240.004,292.004,215.004,273.004,263.19-0.26%184
Jan 28, 20264,289.004,352.004,261.004,284.004,274.16-0.19%48
Jan 27, 20264,322.004,322.004,261.004,292.004,282.15-0.46%105
Jan 26, 20264,302.004,342.004,263.004,312.004,302.10-0.90%203
Jan 23, 20264,408.004,408.004,351.004,351.004,341.01-1.14%30
Jan 22, 20264,412.004,464.004,400.004,401.004,390.901.20%279
Jan 21, 20264,305.004,349.004,300.004,349.004,339.021.66%47
Jan 20, 20264,325.004,342.004,250.004,278.004,268.18-1.56%60
Jan 19, 20264,398.004,398.004,346.004,346.004,336.02-2.93%13
Jan 16, 20264,460.004,478.004,460.004,477.004,466.720.09%12
Jan 15, 20264,478.004,480.004,439.004,473.004,462.730.79%93
Jan 14, 20264,531.004,534.004,438.004,438.004,427.81-3.25%65
Jan 13, 20264,609.004,620.004,569.004,587.004,576.47-1.14%20
Jan 12, 20264,653.004,653.004,626.004,640.004,629.35-0.83%11
Jan 9, 20264,651.004,700.004,624.004,679.004,668.260.80%30
Jan 8, 20264,669.004,669.004,617.004,642.004,631.34-0.45%24
Jan 7, 20264,536.004,663.004,529.004,663.004,652.292.94%30
Jan 6, 20264,556.004,556.004,511.004,530.004,519.60-1.80%51
Jan 5, 20264,527.004,650.004,503.004,613.004,602.412.81%14
Jan 2, 20264,576.004,591.004,487.004,487.004,476.70-2.86%58
Dec 30, 20254,563.004,648.004,563.004,619.004,608.400.28%7
Dec 29, 20254,607.004,624.004,568.004,606.004,595.420.22%27
Dec 23, 20254,607.004,607.004,584.004,596.004,585.45-0.52%3
Dec 22, 20254,580.004,628.004,577.004,620.004,609.390.33%68
Dec 19, 20254,550.004,605.004,520.004,605.004,594.430.09%100
Dec 18, 20254,617.004,617.004,601.004,601.004,590.440.11%5
Dec 17, 20254,651.004,657.004,596.004,596.004,585.45-1.71%12
Dec 16, 20254,633.004,676.004,606.004,676.004,665.261.39%22
Dec 15, 20254,510.004,629.004,501.004,612.004,601.411.05%31
Dec 12, 20254,493.004,564.004,493.004,564.004,553.520.91%19
Dec 11, 20254,519.004,547.004,477.004,523.004,512.621.07%36
Dec 10, 20254,435.004,497.004,359.004,475.004,464.731.04%177
Dec 9, 20254,453.004,453.004,416.004,429.004,418.83-0.07%7
Dec 8, 20254,461.004,466.004,432.004,432.004,421.820.50%25
Dec 5, 20254,410.004,410.004,410.004,410.004,399.871.78%-
Dec 4, 20254,379.004,379.004,318.004,333.004,314.84-1.07%10
Dec 3, 20254,398.004,406.004,380.004,380.004,361.64-0.21%8
Dec 2, 20254,251.004,389.004,251.004,389.004,370.603.66%14
Dec 1, 20254,232.004,246.004,192.004,234.004,216.25-0.21%79
Nov 28, 20254,231.004,265.004,231.004,243.004,225.220.21%22
Nov 27, 20254,253.004,253.004,207.004,234.004,216.25-0.45%18
Nov 26, 20254,230.004,260.004,220.004,253.004,235.17-0.51%17
Nov 25, 20254,200.004,275.004,177.004,275.004,257.082.08%164
Nov 24, 20254,163.004,221.004,163.004,188.004,170.452.70%113
Nov 21, 20253,969.004,099.003,969.004,078.004,060.911.37%72
Nov 20, 20254,075.004,090.004,010.004,023.004,006.14-1.25%45
Nov 19, 20254,124.004,133.004,074.004,074.004,056.92-1.62%37
Nov 18, 20254,137.004,171.004,096.004,141.004,123.64-4.96%124
Nov 17, 20254,378.004,379.004,312.004,357.004,338.74-0.77%21
Nov 14, 20254,366.004,399.004,349.004,391.004,372.60-1.08%62
Nov 13, 20254,455.004,512.004,435.004,439.004,420.391.51%108
Nov 12, 20254,341.004,374.004,341.004,373.004,354.670.81%47
Nov 11, 20254,292.004,338.004,262.004,338.004,319.820.67%54
Nov 10, 20254,280.004,346.004,202.004,309.004,290.941.34%85
Nov 7, 20254,292.004,325.004,243.004,252.004,234.180.40%48
Nov 6, 20254,228.004,283.004,227.004,235.004,217.25-1.35%84
Nov 5, 20254,358.004,372.004,271.004,293.004,275.01-2.48%46
Nov 4, 20254,339.004,411.004,324.004,402.004,383.551.45%54
Nov 3, 20254,418.004,422.004,328.004,339.004,320.81-1.77%82
Oct 31, 20254,410.004,432.004,361.004,417.004,398.49-1.14%34
Oct 30, 20254,385.004,553.004,368.004,468.004,449.270.61%99
Oct 29, 20254,530.004,530.004,261.004,441.004,422.39-0.78%199
Oct 28, 20254,544.004,554.004,476.004,476.004,457.24-0.69%31
Oct 27, 20254,428.004,512.004,428.004,507.004,488.112.88%228
Oct 24, 20254,362.004,450.004,361.004,381.004,362.64-0.86%37
Oct 23, 20254,539.004,539.004,419.004,419.004,400.48-2.58%65
Oct 22, 20254,534.004,580.004,529.004,536.004,516.991.25%34
Oct 21, 20254,403.004,480.004,403.004,480.004,461.221.77%14
Oct 20, 20254,342.004,412.004,331.004,402.004,383.552.37%52
Oct 17, 20254,210.004,305.004,184.004,300.004,281.98-0.56%150
Oct 16, 20254,411.004,411.004,309.004,324.004,305.88-3.40%115
Oct 15, 20254,552.004,552.004,476.004,476.004,457.24-1.86%19
Oct 14, 20254,501.004,590.004,501.004,561.004,541.880.31%47
Oct 13, 20254,463.004,547.004,463.004,547.004,527.941.93%43