Skip to main content
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,293.00
-63.77 (-1.46%)
At close: Dec 5, 2025

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,293.004,293.004,293.004,293.004,293.00-1.65%-
Dec 4, 20254,325.004,365.004,324.004,365.004,356.77-0.86%5
Dec 3, 20254,403.004,403.004,403.004,403.004,394.704.83%-
Dec 2, 20254,200.004,200.004,200.004,200.004,192.08--
Dec 1, 20254,200.004,200.004,200.004,200.004,192.08-0.76%-
Nov 28, 20254,232.004,232.004,232.004,232.004,224.02-0.59%-
Nov 27, 20254,227.004,257.004,227.004,257.004,248.970.09%4
Nov 26, 20254,235.004,253.004,235.004,253.004,244.98-0.16%3
Nov 25, 20254,189.004,260.004,189.004,260.004,251.971.33%6
Nov 24, 20254,145.004,204.004,121.004,204.004,196.075.68%36
Nov 21, 20253,970.003,978.003,951.003,978.003,970.500.20%4
Nov 20, 20254,062.004,062.003,970.003,970.003,962.51-2.14%9
Nov 19, 20254,110.004,148.004,057.004,057.004,049.35-2.00%9
Nov 18, 20254,109.004,161.004,109.004,140.004,132.190.46%19
Nov 17, 20254,342.004,342.004,121.004,121.004,113.23-5.72%2
Nov 14, 20254,349.004,371.004,349.004,371.004,362.76-2.82%1
Nov 13, 20254,458.004,498.004,458.004,498.004,489.523.24%1
Nov 12, 20254,357.004,385.004,356.004,357.004,348.78-17
Nov 11, 20254,280.004,357.004,258.004,357.004,348.782.21%9
Nov 10, 20254,268.004,268.004,263.004,263.004,254.960.12%3
Nov 7, 20254,258.004,258.004,258.004,258.004,249.970.33%-
Nov 6, 20254,257.004,257.004,244.004,244.004,236.00-1.60%8
Nov 5, 20254,339.004,355.004,274.004,313.004,304.87-0.96%5
Nov 4, 20254,316.004,374.004,316.004,355.004,346.79-0.62%47
Nov 3, 20254,394.004,394.004,382.004,382.004,373.74-0.14%7
Oct 31, 20254,378.004,414.004,378.004,388.004,379.72-1.99%32
Oct 30, 20254,356.004,477.004,356.004,477.004,468.562.21%9
Oct 29, 20254,550.004,550.004,244.004,380.004,371.74-4.97%96
Oct 28, 20254,500.004,609.004,420.004,609.004,600.312.56%8
Oct 27, 20254,429.004,494.004,429.004,494.004,485.522.51%26
Oct 24, 20254,364.004,418.004,364.004,384.004,375.73-3.12%11
Oct 23, 20254,494.004,525.004,494.004,525.004,516.47-0.79%7
Oct 22, 20254,547.004,575.004,547.004,561.004,552.401.47%5
Oct 21, 20254,431.004,495.004,431.004,495.004,486.522.32%31
Oct 20, 20254,342.004,393.004,342.004,393.004,384.721.62%6
Oct 17, 20254,204.004,323.004,184.004,323.004,314.85-1.26%9
Oct 16, 20254,349.004,378.004,349.004,378.004,369.74-0.93%5
Oct 15, 20254,543.004,543.004,419.004,419.004,410.67-1.76%6
Oct 14, 20254,524.004,526.004,498.004,498.004,489.521.10%18
Oct 13, 20254,449.004,449.004,449.004,449.004,440.61-0.16%-
Oct 10, 20254,478.004,497.004,456.004,456.004,447.600.93%11
Oct 9, 20254,405.004,415.004,405.004,415.004,406.670.23%19
Oct 8, 20254,502.004,502.004,405.004,405.004,396.69-4.90%11
Oct 7, 20254,632.004,632.004,632.004,632.004,623.260.22%-
Oct 6, 20254,616.004,660.004,616.004,622.004,613.28-0.45%15
Oct 3, 20254,621.004,643.004,621.004,643.004,634.240.93%2
Oct 2, 20254,550.004,600.004,550.004,600.004,591.321.55%12
Oct 1, 20254,542.004,579.004,530.004,530.004,521.46-2.56%27
Sep 30, 20254,630.004,649.004,630.004,649.004,640.23-0.75%2
Sep 29, 20254,714.004,752.004,684.004,684.004,675.17-1.66%29
Sep 26, 20254,763.004,763.004,763.004,763.004,754.020.36%-
Sep 25, 20254,694.004,746.004,693.004,746.004,737.051.41%26
Sep 24, 20254,661.004,680.004,661.004,680.004,671.171.08%3
Sep 23, 20254,610.004,630.004,606.004,630.004,621.270.59%4
Sep 22, 20254,625.004,625.004,603.004,603.004,594.32-0.07%7
Sep 19, 20254,601.004,607.004,601.004,606.004,597.31-2.56%3
Sep 18, 20254,703.004,727.004,703.004,727.004,718.092.60%11
Sep 17, 20254,607.004,607.004,607.004,607.004,598.31-2.02%-
Sep 16, 20254,709.004,709.004,702.004,702.004,693.130.47%2
Sep 15, 20254,653.004,680.004,653.004,680.004,671.170.52%5
Sep 12, 20254,670.004,693.004,649.004,656.004,647.22-0.77%18
Sep 11, 20254,677.004,692.004,677.004,692.004,683.15-1.18%2
Sep 10, 20254,748.004,748.004,748.004,748.004,739.050.27%-
Sep 9, 20254,717.004,735.004,717.004,735.004,726.070.96%3
Sep 8, 20254,690.004,690.004,690.004,690.004,681.16-1.78%-
Sep 5, 20254,775.004,775.004,775.004,775.004,765.99-0.23%-
Sep 4, 20254,786.004,786.004,786.004,786.004,768.740.48%-
Sep 3, 20254,721.004,763.004,721.004,763.004,745.830.91%10
Sep 2, 20254,772.004,772.004,720.004,720.004,702.98-1.17%10
Sep 1, 20254,758.004,780.004,758.004,776.004,758.78-1.06%27
Aug 29, 20254,823.004,827.004,823.004,827.004,809.59-0.52%3
Aug 28, 20254,808.004,852.004,808.004,852.004,834.50-1.22%2
Aug 27, 20254,902.004,913.004,902.004,912.004,894.290.45%9
Aug 26, 20254,890.004,890.004,890.004,890.004,872.37-0.35%-
Aug 25, 20254,907.004,907.004,907.004,907.004,889.31-0.33%4
Aug 22, 20254,907.004,930.004,896.004,923.004,905.251.36%14
Aug 21, 20254,829.004,857.004,828.004,857.004,839.491.76%7
Aug 20, 20254,773.004,773.004,773.004,773.004,755.791.06%-
Aug 19, 20254,723.004,723.004,723.004,723.004,705.970.70%-
Aug 18, 20254,650.004,690.004,650.004,690.004,673.09-7
Aug 15, 20254,693.004,693.004,685.004,690.004,673.09-0.09%12
Aug 14, 20254,645.004,694.004,645.004,694.004,677.070.64%23
Aug 13, 20254,661.004,664.004,661.004,664.004,647.18-0.43%1
Aug 12, 20254,605.004,684.004,605.004,684.004,667.111.25%7
Aug 11, 20254,612.004,648.004,612.004,626.004,609.320.17%9
Aug 8, 20254,663.004,699.004,618.004,618.004,601.35-2.06%12
Aug 7, 20254,725.004,747.004,715.004,715.004,698.00-0.49%9
Aug 6, 20254,706.004,738.004,706.004,738.004,720.920.83%3
Aug 5, 20254,738.004,759.004,699.004,699.004,682.060.66%16
Aug 4, 20254,658.004,684.004,638.004,668.004,651.17-1.73%39
Aug 1, 20254,798.004,836.004,722.004,750.004,732.87-3.59%8
Jul 31, 20254,920.004,927.004,907.004,927.004,909.233.10%56
Jul 30, 20254,734.004,945.004,734.004,779.004,761.77-2.61%9
Jul 29, 20254,904.004,907.004,904.004,907.004,889.310.99%1
Jul 28, 20254,804.004,859.004,804.004,859.004,841.480.77%1
Jul 25, 20254,799.004,822.004,799.004,822.004,804.61-1.27%3
Jul 24, 20254,870.004,898.004,870.004,884.004,866.39-0.81%18
Jul 23, 20254,904.004,931.004,904.004,924.004,906.241.32%3
Jul 22, 20254,841.004,860.004,841.004,860.004,842.48-0.25%4
Jul 21, 20254,902.004,906.004,872.004,872.004,854.43-0.57%5