Expedia Group, Inc. (FRA:E3X1)
Germany
· Delayed Price · Currency is EUR 222.00
-1.70 (-0.76%)
Last updated: Dec 4, 2025, 8:22 AM CET
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.76% | - |
| Dec 3, 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 1.91% | - |
| Dec 2, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 1.15% | - |
| Dec 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.23% | - |
| Nov 28, 2025 | 219.40 | 221.95 | 219.40 | 221.95 | 221.95 | 1.44% | 23 |
| Nov 27, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -0.86% | - |
| Nov 26, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 3.76% | - |
| Nov 25, 2025 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -0.26% | - |
| Nov 24, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 6.04% | - |
| Nov 21, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -1.47% | - |
| Nov 20, 2025 | 209.40 | 209.40 | 204.10 | 204.10 | 204.10 | -0.12% | 20 |
| Nov 19, 2025 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | -2.20% | - |
| Nov 18, 2025 | 206.15 | 208.95 | 206.15 | 208.95 | 208.60 | -0.50% | 23 |
| Nov 17, 2025 | 226.70 | 226.70 | 210.00 | 210.00 | 209.65 | -6.79% | 50 |
| Nov 14, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 224.93 | -3.49% | - |
| Nov 13, 2025 | 233.45 | 233.45 | 233.45 | 233.45 | 233.06 | 3.25% | - |
| Nov 12, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 225.73 | -1.03% | - |
| Nov 11, 2025 | 228.45 | 228.45 | 228.45 | 228.45 | 228.07 | -1.42% | - |
| Nov 10, 2025 | 221.25 | 231.75 | 221.25 | 231.75 | 231.37 | 7.59% | 2 |
| Nov 7, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.04 | 17.78% | - |
| Nov 6, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 182.58 | 0.69% | - |
| Nov 5, 2025 | 181.62 | 181.62 | 181.62 | 181.62 | 181.32 | -0.85% | - |
| Nov 4, 2025 | 183.18 | 183.18 | 183.18 | 183.18 | 182.88 | -2.54% | - |
| Nov 3, 2025 | 187.96 | 187.96 | 187.96 | 187.96 | 187.65 | -0.35% | - |
| Oct 31, 2025 | 188.62 | 188.62 | 188.62 | 188.62 | 188.31 | 0.87% | - |
| Oct 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.69 | -2.16% | - |
| Oct 29, 2025 | 191.12 | 191.12 | 191.12 | 191.12 | 190.80 | 1.67% | - |
| Oct 28, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.67 | 0.78% | - |
| Oct 27, 2025 | 186.52 | 186.52 | 186.52 | 186.52 | 186.21 | 1.72% | - |
| Oct 24, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.06 | -4.72% | - |
| Oct 23, 2025 | 192.44 | 192.44 | 192.44 | 192.44 | 192.12 | 0.23% | - |
| Oct 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | 3.83% | - |
| Oct 21, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.61 | 1.74% | - |
| Oct 20, 2025 | 181.76 | 181.76 | 181.76 | 181.76 | 181.46 | 1.85% | - |
| Oct 17, 2025 | 178.46 | 178.46 | 178.46 | 178.46 | 178.16 | -3.51% | - |
| Oct 16, 2025 | 184.96 | 184.96 | 184.96 | 184.96 | 184.65 | -2.38% | - |
| Oct 15, 2025 | 189.46 | 189.46 | 189.46 | 189.46 | 189.15 | 3.73% | - |
| Oct 14, 2025 | 182.64 | 182.64 | 182.64 | 182.64 | 182.34 | 1.32% | - |
| Oct 13, 2025 | 180.26 | 180.26 | 180.26 | 180.26 | 179.96 | -2.35% | - |
| Oct 10, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.29 | 2.49% | - |
| Oct 9, 2025 | 180.14 | 180.14 | 180.12 | 180.12 | 179.82 | -1.77% | - |
| Oct 8, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.06 | -2.77% | - |
| Oct 7, 2025 | 188.58 | 188.58 | 188.58 | 188.58 | 188.27 | 1.97% | - |
| Oct 6, 2025 | 184.94 | 184.94 | 184.94 | 184.94 | 184.63 | -2.02% | - |
| Oct 3, 2025 | 183.30 | 188.76 | 183.30 | 188.76 | 188.45 | 3.09% | 50 |
| Oct 2, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 182.80 | 2.55% | - |
| Oct 1, 2025 | 178.54 | 178.54 | 178.54 | 178.54 | 178.24 | -3.55% | - |
| Sep 30, 2025 | 185.12 | 185.12 | 185.12 | 185.12 | 184.81 | -2.06% | - |
| Sep 29, 2025 | 187.60 | 189.02 | 187.60 | 189.02 | 188.71 | 4.11% | 30 |
| Sep 26, 2025 | 181.56 | 181.56 | 181.56 | 181.56 | 181.26 | -0.72% | - |
| Sep 25, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 182.58 | -1.08% | - |
| Sep 24, 2025 | 184.88 | 184.88 | 184.88 | 184.88 | 184.57 | -0.92% | - |
| Sep 23, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.29 | 0.45% | - |
| Sep 22, 2025 | 186.54 | 186.54 | 185.76 | 185.76 | 185.45 | -1.09% | 6 |
| Sep 19, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.49 | -0.39% | 30 |
| Sep 18, 2025 | 188.54 | 188.54 | 188.54 | 188.54 | 188.23 | 0.29% | - |
| Sep 17, 2025 | 187.10 | 188.00 | 187.10 | 188.00 | 187.69 | -1.47% | 95 |
| Sep 16, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.48 | 2.08% | - |
| Sep 15, 2025 | 186.92 | 186.92 | 186.92 | 186.92 | 186.61 | 0.54% | - |
| Sep 12, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 185.61 | 2.36% | - |
| Sep 11, 2025 | 181.64 | 181.64 | 181.64 | 181.64 | 181.34 | -0.99% | - |
| Sep 10, 2025 | 183.46 | 183.46 | 183.46 | 183.46 | 183.16 | -0.84% | - |
| Sep 9, 2025 | 181.78 | 185.02 | 181.78 | 185.02 | 184.71 | 2.31% | 1 |
| Sep 8, 2025 | 180.84 | 180.84 | 180.84 | 180.84 | 180.54 | -1.15% | - |
| Sep 5, 2025 | 182.94 | 182.94 | 182.94 | 182.94 | 182.64 | 0.12% | - |
| Sep 4, 2025 | 179.74 | 182.72 | 179.74 | 182.72 | 182.42 | 0.83% | 13 |
| Sep 3, 2025 | 179.72 | 181.22 | 179.72 | 181.22 | 180.92 | 0.07% | 15 |
| Sep 2, 2025 | 180.78 | 181.10 | 180.78 | 181.10 | 180.80 | 0.04% | 12 |
| Sep 1, 2025 | 180.56 | 181.02 | 180.56 | 181.02 | 180.72 | -0.07% | 47 |
| Aug 29, 2025 | 181.14 | 181.14 | 181.14 | 181.14 | 180.84 | 0.58% | - |
| Aug 28, 2025 | 179.44 | 180.10 | 179.44 | 180.10 | 179.80 | -0.94% | 75 |
| Aug 27, 2025 | 181.16 | 181.80 | 181.16 | 181.80 | 181.16 | 0.72% | 35 |
| Aug 26, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 179.86 | -0.75% | - |
| Aug 25, 2025 | 185.00 | 185.00 | 181.86 | 181.86 | 181.22 | 4.19% | 32 |
| Aug 22, 2025 | 174.54 | 174.54 | 174.54 | 174.54 | 173.92 | 0.34% | - |
| Aug 21, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 173.32 | -1.04% | - |
| Aug 20, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | 175.14 | 0.77% | - |
| Aug 19, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 173.80 | -0.16% | - |
| Aug 18, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.08 | -0.29% | - |
| Aug 15, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 174.58 | -0.67% | - |
| Aug 14, 2025 | 176.38 | 176.38 | 176.38 | 176.38 | 175.75 | 2.53% | - |
| Aug 13, 2025 | 171.38 | 172.02 | 171.38 | 172.02 | 171.41 | 5.26% | 80 |
| Aug 12, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 162.84 | -1.35% | - |
| Aug 11, 2025 | 165.00 | 165.66 | 165.00 | 165.66 | 165.07 | -10.45% | 50 |
| Aug 8, 2025 | 188.02 | 189.00 | 185.00 | 185.00 | 184.34 | 17.71% | 130 |
| Aug 7, 2025 | 156.44 | 157.16 | 156.44 | 157.16 | 156.60 | 1.34% | 100 |
| Aug 6, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 154.53 | -1.89% | - |
| Aug 5, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 157.50 | 3.97% | - |
| Aug 4, 2025 | 152.02 | 152.02 | 152.02 | 152.02 | 151.48 | 1.56% | - |
| Aug 1, 2025 | 155.02 | 155.02 | 149.68 | 149.68 | 149.15 | -4.00% | 40 |
| Jul 31, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | 155.37 | 1.01% | - |
| Jul 30, 2025 | 154.36 | 154.36 | 154.36 | 154.36 | 153.81 | -3.17% | - |
| Jul 29, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 158.85 | 1.08% | - |
| Jul 28, 2025 | 157.72 | 157.72 | 157.72 | 157.72 | 157.16 | -1.38% | - |
| Jul 25, 2025 | 159.92 | 159.92 | 159.92 | 159.92 | 159.35 | -0.61% | - |
| Jul 24, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.33 | 0.94% | - |
| Jul 23, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 158.83 | 2.00% | 85 |
| Jul 22, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 155.73 | -1.56% | - |
| Jul 21, 2025 | 156.74 | 161.44 | 156.74 | 158.76 | 158.20 | 2.90% | 45 |
| Jul 18, 2025 | 154.66 | 154.66 | 154.28 | 154.28 | 153.73 | 2.06% | 341 |