Skip to main content
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
153.55
+1.40 (0.92%)
At close: Apr 28, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026152.00153.55151.75153.55-0.92%180
Apr 27, 2026154.65154.65152.15152.15152.15-1.78%149
Apr 24, 2026151.00154.90151.00154.90154.901.44%245
Apr 23, 2026152.70153.00152.50152.70152.70-0.33%185
Apr 22, 2026162.95163.95153.20153.20153.20-5.72%826
Apr 21, 2026162.50162.50162.50162.50162.500.49%-
Apr 20, 2026162.35163.05161.70161.70161.70-0.25%170
Apr 17, 2026156.65163.00156.65162.10162.102.63%322
Apr 16, 2026157.10158.80157.10157.95157.950.35%1,306
Apr 15, 2026154.00157.70153.75157.40157.401.98%1,298
Apr 14, 2026151.35154.35151.00154.35154.352.42%415
Apr 13, 2026147.75150.70147.75150.70150.702.20%651
Apr 10, 2026152.70152.70147.45147.45147.45-1.04%341
Apr 9, 2026155.55155.75149.00149.00149.00-4.61%234
Apr 8, 2026153.95159.20153.95156.20156.203.82%1,055
Apr 7, 2026153.50154.80150.45150.45150.455.95%179
Apr 2, 2026141.40142.40141.40142.00142.00-3.27%750
Apr 1, 2026145.28146.80145.28146.80146.802.03%175
Mar 31, 2026143.52145.20143.08143.88143.880.33%625
Mar 30, 2026140.68143.40140.68143.40143.400.99%125
Mar 27, 2026146.36146.36142.00142.00142.00-2.90%250
Mar 26, 2026146.08146.24146.08146.24146.240.03%175
Mar 25, 2026149.28149.64145.76146.20146.20-1.67%475
Mar 24, 2026151.20151.36148.68148.68148.68-0.72%75
Mar 23, 2026148.76149.76148.76149.76149.761.08%125
Mar 20, 2026148.04148.16148.04148.16148.16-0.22%350
Mar 19, 2026152.44152.60147.92148.48148.48-3.28%1,550
Mar 18, 2026153.52153.52153.52153.52153.522.29%-
Mar 17, 2026148.04150.08148.04150.08150.081.08%550
Mar 16, 2026148.84148.84148.48148.48148.480.73%125
Mar 13, 2026146.12147.40146.12147.40147.40-1.21%275
Mar 12, 2026148.64149.20148.64149.20149.200.46%75
Mar 11, 2026150.44151.36148.52148.52148.52-1.98%250
Mar 10, 2026151.68152.68151.52151.52151.520.13%400
Mar 9, 2026153.32154.80151.32151.32151.32-4.93%550
Mar 6, 2026158.32159.16158.00159.16159.16-0.03%1,150
Mar 5, 2026146.88159.20146.88159.20158.848.15%275
Mar 4, 2026142.20147.60142.20147.20146.862.71%325
Mar 3, 2026141.68144.16140.52143.32142.992.20%1,050
Mar 2, 2026140.64140.64139.40140.24139.92-1.02%2,275
Feb 27, 2026143.44144.28141.68141.68141.360.40%600
Feb 26, 2026140.40141.20140.04141.12140.800.48%350
Feb 25, 2026137.40140.92137.40140.44140.122.57%1,225
Feb 24, 2026132.48137.68131.40136.92136.616.37%600
Feb 23, 2026136.56137.84128.00128.72128.43-6.29%1,300
Feb 20, 2026136.00137.36134.24137.36137.054.06%2,125
Feb 19, 2026144.08146.56132.00132.00131.70-8.79%2,200
Feb 18, 2026140.04144.72139.84144.72144.393.25%625
Feb 17, 2026138.80140.16138.44140.16139.84-0.60%375
Feb 16, 2026140.64141.52140.04141.00140.680.14%700
Feb 13, 2026140.04140.80139.88140.80140.48-0.68%175
Feb 12, 2026145.04145.72141.76141.76141.44-1.09%175
Feb 11, 2026143.68144.32142.64143.32142.99-1.21%500
Feb 10, 2026142.20145.56141.80145.08144.750.95%325
Feb 9, 2026149.72150.64143.72143.72143.39-2.89%400
Feb 6, 2026150.20151.72148.00148.00147.66-3.01%375
Feb 5, 2026155.56155.56152.60152.60152.25-2.43%125
Feb 4, 2026158.04159.20155.88156.40156.04-0.10%125
Feb 3, 2026173.52173.52156.56156.56156.20-9.77%600
Feb 2, 2026167.84173.52167.84173.52173.122.05%325
Jan 30, 2026170.04170.04170.04170.04169.650.52%-
Jan 29, 2026168.84169.16168.84169.16168.77-1.15%150
Jan 28, 2026171.12171.12171.12171.12170.73-0.35%-
Jan 27, 2026172.20172.20170.04171.72171.33-0.26%275
Jan 26, 2026171.88172.60171.88172.16171.77-1.40%425
Jan 23, 2026175.16175.16174.60174.60174.20-1.22%125
Jan 22, 2026176.48177.96176.48176.76176.361.49%250
Jan 21, 2026171.36174.16170.60174.16173.760.28%425
Jan 20, 2026173.68173.68173.68173.68173.28-0.57%-
Jan 19, 2026172.64174.68172.20174.68174.28-2.65%775
Jan 16, 2026178.60179.44178.60179.44179.030.20%100
Jan 15, 2026177.56179.24177.12179.08178.67-1.04%375
Jan 14, 2026181.96181.96180.96180.96180.55-1.09%150
Jan 13, 2026184.44184.44182.96182.96182.54-1.99%75
Jan 12, 2026186.68186.68186.68186.68186.25-0.70%-
Jan 9, 2026186.40188.00186.40188.00187.571.51%25
Jan 8, 2026185.68185.68185.20185.20184.781.71%125
Jan 7, 2026182.08182.08182.08182.08181.66-0.15%-
Jan 6, 2026182.36182.36182.36182.36181.94-0.11%-
Jan 5, 2026181.56182.56181.56182.56182.140.91%125
Jan 2, 2026182.88184.00180.92180.92180.51-1.84%100
Dec 30, 2025184.32184.32184.32184.32183.90-0.37%-
Dec 29, 2025184.32185.00184.32185.00184.581.03%25
Dec 23, 2025183.04183.12182.80183.12182.70-150
Dec 22, 2025183.88185.04183.12183.12182.70-0.46%225
Dec 19, 2025181.88183.96181.04183.96183.540.90%450
Dec 18, 2025181.56182.32181.56182.32181.90-0.33%100
Dec 17, 2025184.96185.92182.92182.92182.50-1.82%100
Dec 16, 2025184.36186.32184.36186.32185.890.80%50
Dec 15, 2025180.24184.84180.24184.84184.421.69%175
Dec 12, 2025179.68181.76179.68181.76181.351.66%150
Dec 11, 2025179.44182.16178.80178.80178.39-1.72%275
Dec 10, 2025178.24181.92178.20181.92181.501.68%325
Dec 9, 2025177.20178.92177.16178.92178.510.34%475
Dec 8, 2025177.76178.84177.76178.32177.913.84%175
Dec 5, 2025171.72171.72171.72171.72171.33-1.65%-
Dec 4, 2025173.00174.60172.96174.60173.87-0.86%125
Dec 3, 2025176.12176.12176.12176.12175.394.83%-
Dec 2, 2025168.00168.00168.00168.00167.30--
Dec 1, 2025168.00168.00168.00168.00167.30-0.76%-