Booking Holdings Inc. (ETR:PCE1)
Germany
· Delayed Price · Currency is EUR 151.15
-1.50 (-0.98%)
Apr 28, 2026, 5:35 PM CET
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.45 | 153.50 | 151.15 | 151.15 | 151.15 | -0.98% | 657 |
| Apr 27, 2026 | 153.55 | 155.10 | 152.45 | 152.65 | 152.65 | -0.84% | 2,374 |
| Apr 24, 2026 | 151.05 | 153.95 | 150.95 | 153.95 | 153.95 | 1.38% | 637 |
| Apr 23, 2026 | 152.80 | 153.40 | 151.70 | 151.85 | 151.85 | -2.38% | 914 |
| Apr 22, 2026 | 164.20 | 164.70 | 155.55 | 155.55 | 155.55 | -4.60% | 1,195 |
| Apr 21, 2026 | 163.85 | 164.05 | 162.55 | 163.05 | 163.05 | 1.49% | 589 |
| Apr 20, 2026 | 161.50 | 162.50 | 160.65 | 160.65 | 160.65 | -1.08% | 436 |
| Apr 17, 2026 | 157.85 | 162.85 | 156.50 | 162.40 | 162.40 | 2.59% | 1,054 |
| Apr 16, 2026 | 157.80 | 159.45 | 157.50 | 158.30 | 158.30 | 0.51% | 574 |
| Apr 15, 2026 | 154.10 | 157.50 | 153.65 | 157.50 | 157.50 | 2.27% | 627 |
| Apr 14, 2026 | 151.10 | 154.00 | 149.95 | 154.00 | 154.00 | 2.74% | 1,238 |
| Apr 13, 2026 | 147.45 | 149.90 | 146.25 | 149.90 | 149.90 | 1.77% | 763 |
| Apr 10, 2026 | 152.25 | 152.55 | 147.30 | 147.30 | 147.30 | -1.41% | 1,757 |
| Apr 9, 2026 | 154.50 | 156.15 | 149.20 | 149.40 | 149.40 | -4.45% | 568 |
| Apr 8, 2026 | 154.95 | 159.50 | 154.55 | 156.35 | 156.35 | 4.48% | 1,671 |
| Apr 7, 2026 | 152.55 | 155.35 | 148.85 | 149.65 | 149.65 | 3.44% | 1,348 |
| Apr 2, 2026 | 139.60 | 145.52 | 139.60 | 144.68 | 144.68 | -1.09% | 950 |
| Apr 1, 2026 | 148.00 | 148.00 | 142.16 | 146.28 | 146.28 | 1.89% | 1,300 |
| Mar 31, 2026 | 142.00 | 143.56 | 142.00 | 143.56 | 143.56 | -0.58% | 575 |
| Mar 30, 2026 | 141.48 | 144.40 | 141.48 | 144.40 | 144.40 | 1.72% | 550 |
| Mar 27, 2026 | 145.68 | 145.68 | 141.76 | 141.96 | 141.96 | -2.93% | 1,450 |
| Mar 26, 2026 | 147.28 | 147.28 | 145.72 | 146.24 | 146.24 | -0.73% | 650 |
| Mar 25, 2026 | 148.72 | 150.92 | 146.32 | 147.32 | 147.32 | -1.18% | 1,200 |
| Mar 24, 2026 | 153.28 | 153.28 | 148.84 | 149.08 | 149.08 | -1.69% | 875 |
| Mar 23, 2026 | 149.36 | 153.20 | 148.72 | 151.64 | 151.64 | 2.18% | 2,225 |
| Mar 20, 2026 | 147.80 | 148.96 | 147.80 | 148.40 | 148.40 | -0.32% | 875 |
| Mar 19, 2026 | 153.52 | 153.64 | 148.88 | 148.88 | 148.88 | -3.20% | 1,050 |
| Mar 18, 2026 | 153.88 | 154.80 | 153.08 | 153.80 | 153.80 | -0.05% | 1,150 |
| Mar 17, 2026 | 148.88 | 154.80 | 148.88 | 153.88 | 153.88 | 3.16% | 1,975 |
| Mar 16, 2026 | 149.44 | 150.32 | 148.48 | 149.16 | 149.16 | - | 700 |
| Mar 13, 2026 | 147.40 | 150.40 | 147.40 | 149.16 | 149.16 | 0.92% | 3,200 |
| Mar 12, 2026 | 149.60 | 150.40 | 147.80 | 147.80 | 147.80 | -0.62% | 650 |
| Mar 11, 2026 | 149.72 | 152.20 | 148.36 | 148.72 | 148.72 | -1.17% | 750 |
| Mar 10, 2026 | 151.88 | 152.84 | 148.72 | 150.48 | 150.48 | -0.48% | 2,375 |
| Mar 9, 2026 | 153.60 | 155.68 | 150.96 | 151.20 | 151.20 | -2.93% | 2,725 |
| Mar 6, 2026 | 159.00 | 159.52 | 155.04 | 155.76 | 155.76 | -1.54% | 3,775 |
| Mar 5, 2026 | 148.96 | 158.52 | 145.88 | 158.20 | 157.84 | 7.47% | 3,550 |
| Mar 4, 2026 | 142.32 | 147.20 | 142.08 | 147.20 | 146.86 | 3.34% | 2,850 |
| Mar 3, 2026 | 141.48 | 143.64 | 139.56 | 142.44 | 142.11 | 0.65% | 4,475 |
| Mar 2, 2026 | 143.24 | 143.24 | 137.68 | 141.52 | 141.20 | -0.76% | 5,250 |
| Feb 27, 2026 | 143.44 | 144.64 | 141.12 | 142.60 | 142.27 | -1.22% | 2,725 |
| Feb 26, 2026 | 140.20 | 145.20 | 140.16 | 144.36 | 144.03 | 3.35% | 3,700 |
| Feb 25, 2026 | 137.76 | 139.68 | 137.60 | 139.68 | 139.36 | 1.51% | 2,125 |
| Feb 24, 2026 | 132.88 | 137.68 | 131.60 | 137.60 | 137.28 | 7.20% | 4,250 |
| Feb 23, 2026 | 137.04 | 137.88 | 128.04 | 128.36 | 128.07 | -6.96% | 7,200 |
| Feb 20, 2026 | 136.36 | 138.04 | 135.08 | 137.96 | 137.64 | 2.89% | 3,100 |
| Feb 19, 2026 | 145.92 | 146.00 | 131.96 | 134.08 | 133.77 | -6.97% | 11,425 |
| Feb 18, 2026 | 139.84 | 144.48 | 139.20 | 144.12 | 143.79 | 3.33% | 6,100 |
| Feb 17, 2026 | 139.44 | 140.00 | 136.80 | 139.48 | 139.16 | -1.83% | 13,475 |
| Feb 16, 2026 | 140.48 | 142.08 | 139.84 | 142.08 | 141.75 | 2.10% | 4,950 |
| Feb 13, 2026 | 140.68 | 141.00 | 137.88 | 139.16 | 138.84 | -1.00% | 5,600 |
| Feb 12, 2026 | 146.28 | 146.28 | 139.80 | 140.56 | 140.24 | -1.93% | 4,000 |
| Feb 11, 2026 | 144.48 | 144.76 | 141.56 | 143.32 | 142.99 | -1.54% | 7,750 |
| Feb 10, 2026 | 143.08 | 146.52 | 140.32 | 145.56 | 145.23 | 1.00% | 23,575 |
| Feb 9, 2026 | 150.12 | 150.44 | 143.68 | 144.12 | 143.79 | -3.51% | 3,250 |
| Feb 6, 2026 | 150.36 | 152.60 | 149.00 | 149.36 | 149.02 | -3.09% | 1,700 |
| Feb 5, 2026 | 156.44 | 157.64 | 152.80 | 154.12 | 153.77 | -0.46% | 4,900 |
| Feb 4, 2026 | 158.80 | 159.92 | 150.20 | 154.84 | 154.48 | -4.87% | 11,850 |
| Feb 3, 2026 | 172.40 | 173.04 | 161.00 | 162.76 | 162.39 | -5.98% | 9,725 |
| Feb 2, 2026 | 169.04 | 173.44 | 168.52 | 173.12 | 172.72 | 3.22% | 1,775 |
| Jan 30, 2026 | 168.48 | 169.68 | 167.72 | 167.72 | 167.33 | -1.87% | 300 |
| Jan 29, 2026 | 169.60 | 171.68 | 168.60 | 170.92 | 170.53 | -0.26% | 4,600 |
| Jan 28, 2026 | 171.56 | 174.08 | 170.44 | 171.36 | 170.97 | -0.19% | 1,200 |
| Jan 27, 2026 | 172.88 | 172.88 | 170.44 | 171.68 | 171.29 | -0.46% | 2,625 |
| Jan 26, 2026 | 172.08 | 173.68 | 170.52 | 172.48 | 172.08 | -0.90% | 5,075 |
| Jan 23, 2026 | 176.32 | 176.32 | 174.04 | 174.04 | 173.64 | -1.14% | 750 |
| Jan 22, 2026 | 176.48 | 178.56 | 176.00 | 176.04 | 175.64 | 1.20% | 6,975 |
| Jan 21, 2026 | 172.20 | 173.96 | 172.00 | 173.96 | 173.56 | 1.66% | 1,175 |
| Jan 20, 2026 | 173.00 | 173.68 | 170.00 | 171.12 | 170.73 | -1.56% | 1,500 |
| Jan 19, 2026 | 175.92 | 175.92 | 173.84 | 173.84 | 173.44 | -2.93% | 325 |
| Jan 16, 2026 | 178.40 | 179.12 | 178.40 | 179.08 | 178.67 | 0.09% | 300 |
| Jan 15, 2026 | 179.12 | 179.20 | 177.56 | 178.92 | 178.51 | 0.79% | 2,325 |
| Jan 14, 2026 | 181.24 | 181.36 | 177.52 | 177.52 | 177.11 | -3.25% | 1,625 |
| Jan 13, 2026 | 184.36 | 184.80 | 182.76 | 183.48 | 183.06 | -1.14% | 500 |
| Jan 12, 2026 | 186.12 | 186.12 | 185.04 | 185.60 | 185.17 | -0.83% | 275 |
| Jan 9, 2026 | 186.04 | 188.00 | 184.96 | 187.16 | 186.73 | 0.80% | 750 |
| Jan 8, 2026 | 186.76 | 186.76 | 184.68 | 185.68 | 185.25 | -0.45% | 600 |
| Jan 7, 2026 | 181.44 | 186.52 | 181.16 | 186.52 | 186.09 | 2.94% | 750 |
| Jan 6, 2026 | 182.24 | 182.24 | 180.44 | 181.20 | 180.78 | -1.80% | 1,275 |
| Jan 5, 2026 | 181.08 | 186.00 | 180.12 | 184.52 | 184.10 | 2.81% | 350 |
| Jan 2, 2026 | 183.04 | 183.64 | 179.48 | 179.48 | 179.07 | -2.86% | 1,450 |
| Dec 30, 2025 | 182.52 | 185.92 | 182.52 | 184.76 | 184.34 | 0.28% | 175 |
| Dec 29, 2025 | 184.28 | 184.96 | 182.72 | 184.24 | 183.82 | 0.22% | 675 |
| Dec 23, 2025 | 184.28 | 184.28 | 183.36 | 183.84 | 183.42 | -0.52% | 75 |
| Dec 22, 2025 | 183.20 | 185.12 | 183.08 | 184.80 | 184.38 | 0.33% | 1,700 |
| Dec 19, 2025 | 182.00 | 184.20 | 180.80 | 184.20 | 183.78 | 0.09% | 2,500 |
| Dec 18, 2025 | 184.68 | 184.68 | 184.04 | 184.04 | 183.62 | 0.11% | 125 |
| Dec 17, 2025 | 186.04 | 186.28 | 183.84 | 183.84 | 183.42 | -1.71% | 300 |
| Dec 16, 2025 | 185.32 | 187.04 | 184.24 | 187.04 | 186.61 | 1.39% | 550 |
| Dec 15, 2025 | 180.40 | 185.16 | 180.04 | 184.48 | 184.06 | 1.05% | 775 |
| Dec 12, 2025 | 179.72 | 182.56 | 179.72 | 182.56 | 182.14 | 0.91% | 475 |
| Dec 11, 2025 | 180.76 | 181.88 | 179.08 | 180.92 | 180.50 | 1.07% | 900 |
| Dec 10, 2025 | 177.40 | 179.88 | 174.36 | 179.00 | 178.59 | 1.04% | 4,425 |
| Dec 9, 2025 | 178.12 | 178.12 | 176.64 | 177.16 | 176.75 | -0.07% | 175 |
| Dec 8, 2025 | 178.44 | 178.64 | 177.28 | 177.28 | 176.87 | 0.50% | 625 |
| Dec 5, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 175.99 | 1.78% | - |
| Dec 4, 2025 | 175.16 | 175.16 | 172.72 | 173.32 | 172.59 | -1.07% | 250 |
| Dec 3, 2025 | 175.92 | 176.24 | 175.20 | 175.20 | 174.47 | -0.21% | 200 |
| Dec 2, 2025 | 170.04 | 175.56 | 170.04 | 175.56 | 174.82 | 3.66% | 350 |
| Dec 1, 2025 | 169.28 | 169.84 | 167.68 | 169.36 | 168.65 | -0.21% | 1,975 |