Skip to main content
Booking Holdings Inc. (VIE:BOOK)
Austria flag Austria · Delayed Price · Currency is EUR
3,772.00
-122.00 (-3.13%)
At close: Mar 9, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,864.003,891.003,861.003,891.00--0.08%-
Mar 6, 20263,961.003,992.003,894.003,894.003,894.005.84%-
Mar 4, 20263,561.003,679.003,561.003,679.003,669.923.14%-
Mar 3, 20263,536.003,571.003,509.003,567.003,558.200.85%3
Mar 2, 20263,509.003,537.003,467.003,537.003,528.27-0.79%8
Feb 27, 20263,571.003,594.003,563.003,565.003,556.20-1.36%-
Feb 26, 20263,512.003,614.003,512.003,614.003,605.083.85%-
Feb 25, 20263,444.003,480.003,444.003,480.003,471.411.25%-
Feb 24, 20263,313.003,437.003,302.003,437.003,428.526.87%-
Feb 23, 20263,422.003,434.003,216.003,216.003,208.06-6.78%1
Feb 20, 20263,410.003,450.003,398.003,450.003,441.483.05%6
Feb 19, 20263,640.003,640.003,348.003,348.003,339.74-7.08%3
Feb 18, 20263,514.003,603.003,488.003,603.003,594.113.71%-
Feb 17, 20263,490.003,490.003,426.003,474.003,465.43-1.11%5
Feb 16, 20263,519.003,544.003,513.003,513.003,504.331.12%-
Feb 13, 20263,503.003,509.003,474.003,474.003,465.43-0.86%-
Feb 12, 20263,652.003,652.003,504.003,504.003,495.35-2.15%3
Feb 11, 20263,601.003,601.003,579.003,581.003,572.16-1.67%3
Feb 10, 20263,563.003,642.003,545.003,642.003,633.011.17%-
Feb 9, 20263,756.003,756.003,600.003,600.003,591.11-3.56%-
Feb 6, 20263,758.003,789.003,733.003,733.003,723.79-2.91%-
Feb 5, 20263,910.003,959.003,845.003,845.003,835.51-0.67%-
Feb 4, 20263,981.003,981.003,778.003,871.003,861.45-4.80%9
Feb 3, 20264,320.004,320.004,066.004,066.004,055.96-6.05%2
Feb 2, 20264,233.004,328.004,218.004,328.004,317.323.05%-
Jan 30, 20264,233.004,283.004,200.004,200.004,189.63-1.71%-
Jan 29, 20264,241.004,274.004,235.004,273.004,262.45-0.42%-
Jan 28, 20264,285.004,321.004,281.004,291.004,280.41-0.05%-
Jan 27, 20264,330.004,330.004,281.004,293.004,282.40-0.46%-
Jan 26, 20264,305.004,313.004,285.004,313.004,302.35-0.78%3
Jan 23, 20264,392.004,392.004,342.004,347.004,336.27-1.27%-
Jan 22, 20264,430.004,452.004,403.004,403.004,392.131.24%-
Jan 21, 20264,303.004,349.004,282.004,349.004,338.271.95%-
Jan 20, 20264,342.004,342.004,266.004,266.004,255.47-1.52%4
Jan 19, 20264,317.004,352.004,308.004,332.004,321.31-3.24%6
Jan 16, 20264,485.004,485.004,420.004,477.004,465.950.07%4
Jan 15, 20264,453.004,484.004,444.004,474.004,462.960.77%-
Jan 14, 20264,534.004,550.004,440.004,440.004,429.04-3.25%1
Jan 13, 20264,613.004,613.004,589.004,589.004,577.67-1.01%-
Jan 12, 20264,664.004,664.004,636.004,636.004,624.56-0.98%2
Jan 9, 20264,665.004,682.004,655.004,682.004,670.440.80%-
Jan 8, 20264,649.004,649.004,640.004,645.004,633.54-0.41%-
Jan 7, 20264,533.004,664.004,533.004,664.004,652.492.96%-
Jan 6, 20264,585.004,585.004,530.004,530.004,518.82-1.69%-
Jan 5, 20264,532.004,608.004,532.004,608.004,596.632.51%-
Jan 2, 20264,580.004,587.004,495.004,495.004,483.91-2.79%-
Dec 30, 20254,619.004,624.004,615.004,624.004,612.590.37%-
Dec 29, 20254,615.004,615.004,600.004,607.004,595.630.28%1
Dec 23, 20254,591.004,597.004,591.004,594.004,582.66-0.56%-
Dec 22, 20254,598.004,620.004,598.004,620.004,608.600.24%-
Dec 19, 20254,555.004,609.004,550.004,609.004,597.620.24%-
Dec 18, 20254,560.004,598.004,560.004,598.004,586.650.15%-
Dec 17, 20254,643.004,659.004,591.004,591.004,579.67-1.71%-
Dec 16, 20254,615.004,671.004,612.004,671.004,659.470.97%-
Dec 15, 20254,525.004,626.004,525.004,626.004,614.581.43%-
Dec 12, 20254,494.004,561.004,494.004,561.004,549.740.80%-
Dec 11, 20254,485.004,525.004,485.004,525.004,513.831.00%-
Dec 10, 20254,467.004,480.004,454.004,480.004,468.941.31%-
Dec 9, 20254,456.004,456.004,422.004,422.004,411.09-0.32%-
Dec 8, 20254,446.004,465.004,436.004,436.004,425.050.66%3
Dec 5, 20254,322.004,407.004,312.004,407.004,396.120.71%-
Dec 3, 20254,410.004,410.004,376.004,376.004,356.99-0.11%-
Dec 2, 20254,206.004,381.004,206.004,381.004,361.973.35%-
Dec 1, 20254,232.004,239.004,209.004,239.004,220.58-0.21%-
Nov 28, 20254,246.004,255.004,236.004,248.004,229.540.35%-
Nov 27, 20254,242.004,250.004,233.004,233.004,214.61-0.42%4
Nov 26, 20254,259.004,259.004,239.004,251.004,232.53-0.51%-
Nov 25, 20254,211.004,273.004,187.004,273.004,254.441.91%-
Nov 24, 20254,165.004,193.004,130.004,193.004,174.782.85%-
Nov 21, 20253,975.004,077.003,975.004,077.004,059.291.47%-
Nov 20, 20254,086.004,092.004,018.004,018.004,000.54-1.54%3
Nov 19, 20254,132.004,151.004,081.004,081.004,063.27-1.62%-
Nov 18, 20254,126.004,167.004,120.004,148.004,129.98-4.64%-
Nov 17, 20254,375.004,375.004,344.004,350.004,331.10-0.91%-
Nov 14, 20254,394.004,394.004,361.004,390.004,370.93-0.97%3
Nov 13, 20254,462.004,495.004,433.004,433.004,413.741.37%-
Nov 12, 20254,360.004,373.004,356.004,373.004,354.000.76%-
Nov 11, 20254,290.004,340.004,263.004,340.004,321.140.74%-
Nov 10, 20254,290.004,308.004,283.004,308.004,289.281.27%-
Nov 7, 20254,268.004,310.004,254.004,254.004,235.520.38%3
Nov 6, 20254,253.004,253.004,236.004,238.004,219.59-0.82%1
Nov 5, 20254,330.004,354.004,273.004,273.004,254.44-2.93%-
Nov 4, 20254,329.004,402.004,329.004,402.004,382.871.59%-
Nov 3, 20254,412.004,431.004,333.004,333.004,314.17-1.68%3
Oct 31, 20254,412.004,412.004,390.004,407.004,387.85-1.43%-
Oct 30, 20254,373.004,485.004,373.004,471.004,451.570.63%-
Oct 29, 20254,547.004,547.004,271.004,443.004,423.70-0.74%5
Oct 28, 20254,515.004,521.004,476.004,476.004,456.55-0.64%-
Oct 27, 20254,452.004,505.004,452.004,505.004,485.432.81%-
Oct 24, 20254,400.004,416.004,382.004,382.004,362.96-1.04%-
Oct 23, 20254,524.004,525.004,428.004,428.004,408.76-2.32%-
Oct 22, 20254,554.004,586.004,533.004,533.004,513.311.05%-
Oct 21, 20254,416.004,486.004,416.004,486.004,466.512.05%-
Oct 20, 20254,331.004,396.004,331.004,396.004,376.902.09%-
Oct 17, 20254,209.004,306.004,209.004,306.004,287.29-0.49%-
Oct 16, 20254,382.004,382.004,327.004,327.004,308.20-3.39%6
Oct 15, 20254,557.004,559.004,479.004,479.004,459.54-1.63%-
Oct 14, 20254,526.004,553.004,507.004,553.004,533.220.13%-
Oct 13, 20254,516.004,547.004,491.004,547.004,527.242.29%-
Oct 10, 20254,492.004,495.004,445.004,445.004,425.69-0.85%-