Skip to main content
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
3,979.00
-1.00 (-0.03%)
Last updated: Mar 6, 2026, 12:43 PM CET

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,958.003,979.003,950.003,979.003,979.00-0.03%46
Mar 5, 20263,672.003,980.003,672.003,980.003,970.928.15%11
Mar 4, 20263,555.003,690.003,555.003,680.003,671.602.71%13
Mar 3, 20263,542.003,604.003,513.003,583.003,574.832.20%42
Mar 2, 20263,516.003,516.003,485.003,506.003,498.00-1.02%91
Feb 27, 20263,586.003,607.003,542.003,542.003,533.920.40%24
Feb 26, 20263,510.003,530.003,501.003,528.003,519.950.48%14
Feb 25, 20263,435.003,523.003,435.003,511.003,502.992.57%49
Feb 24, 20263,312.003,442.003,285.003,423.003,415.196.37%24
Feb 23, 20263,414.003,446.003,200.003,218.003,210.66-6.29%52
Feb 20, 20263,400.003,434.003,356.003,434.003,426.174.06%85
Feb 19, 20263,602.003,664.003,300.003,300.003,292.47-8.79%88
Feb 18, 20263,501.003,618.003,496.003,618.003,609.753.25%25
Feb 17, 20263,470.003,504.003,461.003,504.003,496.01-0.60%15
Feb 16, 20263,516.003,538.003,501.003,525.003,516.960.14%28
Feb 13, 20263,501.003,520.003,497.003,520.003,511.97-0.68%7
Feb 12, 20263,626.003,643.003,544.003,544.003,535.91-1.09%7
Feb 11, 20263,592.003,608.003,566.003,583.003,574.83-1.21%20
Feb 10, 20263,555.003,639.003,545.003,627.003,618.720.95%13
Feb 9, 20263,743.003,766.003,593.003,593.003,584.80-2.89%16
Feb 6, 20263,755.003,793.003,700.003,700.003,691.56-3.01%15
Feb 5, 20263,889.003,889.003,815.003,815.003,806.30-2.43%5
Feb 4, 20263,951.003,980.003,897.003,910.003,901.08-0.10%5
Feb 3, 20264,338.004,338.003,914.003,914.003,905.07-9.77%24
Feb 2, 20264,196.004,338.004,196.004,338.004,328.102.05%13
Jan 30, 20264,251.004,251.004,251.004,251.004,241.300.52%-
Jan 29, 20264,221.004,229.004,221.004,229.004,219.35-1.15%6
Jan 28, 20264,278.004,278.004,278.004,278.004,268.24-0.35%-
Jan 27, 20264,305.004,305.004,251.004,293.004,283.21-0.26%11
Jan 26, 20264,297.004,315.004,297.004,304.004,294.18-1.40%17
Jan 23, 20264,379.004,379.004,365.004,365.004,355.04-1.22%5
Jan 22, 20264,412.004,449.004,412.004,419.004,408.921.49%10
Jan 21, 20264,284.004,354.004,265.004,354.004,344.070.28%17
Jan 20, 20264,342.004,342.004,342.004,342.004,332.09-0.57%-
Jan 19, 20264,316.004,367.004,305.004,367.004,357.04-2.65%31
Jan 16, 20264,465.004,486.004,465.004,486.004,475.770.20%4
Jan 15, 20264,439.004,481.004,428.004,477.004,466.79-1.04%15
Jan 14, 20264,549.004,549.004,524.004,524.004,513.68-1.09%6
Jan 13, 20264,611.004,611.004,574.004,574.004,563.56-1.99%3
Jan 12, 20264,667.004,667.004,667.004,667.004,656.35-0.70%-
Jan 9, 20264,660.004,700.004,660.004,700.004,689.281.51%1
Jan 8, 20264,642.004,642.004,630.004,630.004,619.441.71%5
Jan 7, 20264,552.004,552.004,552.004,552.004,541.61-0.15%-
Jan 6, 20264,559.004,559.004,559.004,559.004,548.60-0.11%-
Jan 5, 20264,539.004,564.004,539.004,564.004,553.590.91%5
Jan 2, 20264,572.004,600.004,523.004,523.004,512.68-1.84%4
Dec 30, 20254,608.004,608.004,608.004,608.004,597.49-0.37%-
Dec 29, 20254,608.004,625.004,608.004,625.004,614.451.03%1
Dec 23, 20254,576.004,578.004,570.004,578.004,567.56-6
Dec 22, 20254,597.004,626.004,578.004,578.004,567.56-0.46%9
Dec 19, 20254,547.004,599.004,526.004,599.004,588.510.90%18
Dec 18, 20254,539.004,558.004,539.004,558.004,547.60-0.33%4
Dec 17, 20254,624.004,648.004,573.004,573.004,562.57-1.82%4
Dec 16, 20254,609.004,658.004,609.004,658.004,647.370.80%2
Dec 15, 20254,506.004,621.004,506.004,621.004,610.461.69%7
Dec 12, 20254,492.004,544.004,492.004,544.004,533.631.66%6
Dec 11, 20254,486.004,554.004,470.004,470.004,459.80-1.72%11
Dec 10, 20254,456.004,548.004,455.004,548.004,537.621.68%13
Dec 9, 20254,430.004,473.004,429.004,473.004,462.790.34%19
Dec 8, 20254,444.004,471.004,444.004,458.004,447.833.84%7
Dec 5, 20254,293.004,293.004,293.004,293.004,283.21-1.65%-
Dec 4, 20254,325.004,365.004,324.004,365.004,346.83-0.86%5
Dec 3, 20254,403.004,403.004,403.004,403.004,384.674.83%-
Dec 2, 20254,200.004,200.004,200.004,200.004,182.51--
Dec 1, 20254,200.004,200.004,200.004,200.004,182.51-0.76%-
Nov 28, 20254,232.004,232.004,232.004,232.004,214.38-0.59%-
Nov 27, 20254,227.004,257.004,227.004,257.004,239.280.09%4
Nov 26, 20254,235.004,253.004,235.004,253.004,235.29-0.16%3
Nov 25, 20254,189.004,260.004,189.004,260.004,242.271.33%6
Nov 24, 20254,145.004,204.004,121.004,204.004,186.505.68%36
Nov 21, 20253,970.003,978.003,951.003,978.003,961.440.20%4
Nov 20, 20254,062.004,062.003,970.003,970.003,953.47-2.14%9
Nov 19, 20254,110.004,148.004,057.004,057.004,040.11-2.00%9
Nov 18, 20254,109.004,161.004,109.004,140.004,122.760.46%19
Nov 17, 20254,342.004,342.004,121.004,121.004,103.84-5.72%2
Nov 14, 20254,349.004,371.004,349.004,371.004,352.80-2.82%1
Nov 13, 20254,458.004,498.004,458.004,498.004,479.273.24%1
Nov 12, 20254,357.004,385.004,356.004,357.004,338.86-17
Nov 11, 20254,280.004,357.004,258.004,357.004,338.862.21%9
Nov 10, 20254,268.004,268.004,263.004,263.004,245.250.12%3
Nov 7, 20254,258.004,258.004,258.004,258.004,240.270.33%-
Nov 6, 20254,257.004,257.004,244.004,244.004,226.33-1.60%8
Nov 5, 20254,339.004,355.004,274.004,313.004,295.04-0.96%5
Nov 4, 20254,316.004,374.004,316.004,355.004,336.87-0.62%47
Nov 3, 20254,394.004,394.004,382.004,382.004,363.76-0.14%7
Oct 31, 20254,378.004,414.004,378.004,388.004,369.73-1.99%32
Oct 30, 20254,356.004,477.004,356.004,477.004,458.362.21%9
Oct 29, 20254,550.004,550.004,244.004,380.004,361.77-4.97%96
Oct 28, 20254,500.004,609.004,420.004,609.004,589.812.56%8
Oct 27, 20254,429.004,494.004,429.004,494.004,475.292.51%26
Oct 24, 20254,364.004,418.004,364.004,384.004,365.75-3.12%11
Oct 23, 20254,494.004,525.004,494.004,525.004,506.16-0.79%7
Oct 22, 20254,547.004,575.004,547.004,561.004,542.011.47%5
Oct 21, 20254,431.004,495.004,431.004,495.004,476.292.32%31
Oct 20, 20254,342.004,393.004,342.004,393.004,374.711.62%6
Oct 17, 20254,204.004,323.004,184.004,323.004,305.00-1.26%9
Oct 16, 20254,349.004,378.004,349.004,378.004,359.77-0.93%5
Oct 15, 20254,543.004,543.004,419.004,419.004,400.60-1.76%6
Oct 14, 20254,524.004,526.004,498.004,498.004,479.271.10%18
Oct 13, 20254,449.004,449.004,449.004,449.004,430.48-0.16%-