Booking Holdings Inc. (VIE:BOOK)
Austria
· Delayed Price · Currency is EUR 150.95
-1.75 (-1.15%)
At close: Apr 28, 2026
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.35 | 153.10 | 150.95 | 150.95 | 150.95 | -1.15% | - |
| Apr 27, 2026 | 154.15 | 154.15 | 152.70 | 152.70 | 152.70 | -0.46% | 10 |
| Apr 24, 2026 | 151.30 | 153.40 | 150.80 | 153.40 | 153.40 | 1.02% | - |
| Apr 23, 2026 | 152.60 | 153.35 | 151.85 | 151.85 | 151.85 | -2.57% | - |
| Apr 22, 2026 | 163.95 | 163.95 | 155.85 | 155.85 | 155.85 | -4.53% | 3 |
| Apr 21, 2026 | 162.65 | 163.45 | 162.30 | 163.25 | 163.25 | 1.43% | - |
| Apr 20, 2026 | 161.20 | 162.40 | 160.95 | 160.95 | 160.95 | -0.80% | 3 |
| Apr 17, 2026 | 157.40 | 162.25 | 157.10 | 162.25 | 162.25 | 2.56% | - |
| Apr 16, 2026 | 157.65 | 158.55 | 157.65 | 158.20 | 158.20 | 0.48% | - |
| Apr 15, 2026 | 153.60 | 157.45 | 153.60 | 157.45 | 157.45 | 2.37% | - |
| Apr 14, 2026 | 150.75 | 153.80 | 150.45 | 153.80 | 153.80 | 2.64% | - |
| Apr 13, 2026 | 147.60 | 149.85 | 146.60 | 149.85 | 149.85 | 1.83% | - |
| Apr 10, 2026 | 151.85 | 151.85 | 147.15 | 147.15 | 147.15 | -1.18% | - |
| Apr 9, 2026 | 155.35 | 155.35 | 148.90 | 148.90 | 148.90 | -4.86% | - |
| Apr 8, 2026 | 154.55 | 156.65 | 154.40 | 156.50 | 156.50 | 8.05% | 62 |
| Apr 2, 2026 | 142.60 | 144.84 | 142.40 | 144.84 | 144.84 | -0.98% | - |
| Apr 1, 2026 | 145.92 | 146.92 | 145.48 | 146.28 | 146.28 | 2.09% | 50 |
| Mar 31, 2026 | 144.12 | 145.04 | 143.28 | 143.28 | 143.28 | -0.44% | - |
| Mar 30, 2026 | 141.20 | 143.92 | 141.20 | 143.92 | 143.92 | 1.30% | 75 |
| Mar 27, 2026 | 147.32 | 147.32 | 142.08 | 142.08 | 142.08 | -2.98% | - |
| Mar 26, 2026 | 146.44 | 146.52 | 146.00 | 146.44 | 146.44 | -0.57% | 75 |
| Mar 25, 2026 | 149.28 | 149.96 | 147.28 | 147.28 | 147.28 | -1.39% | 100 |
| Mar 24, 2026 | 152.20 | 152.20 | 148.76 | 149.36 | 149.36 | -1.53% | - |
| Mar 23, 2026 | 149.48 | 153.08 | 149.20 | 151.68 | 151.68 | 2.10% | 150 |
| Mar 20, 2026 | 148.52 | 149.36 | 147.72 | 148.56 | 148.56 | -0.24% | - |
| Mar 19, 2026 | 153.00 | 153.00 | 148.92 | 148.92 | 148.92 | -3.10% | - |
| Mar 18, 2026 | 154.96 | 154.96 | 153.68 | 153.68 | 153.68 | -0.13% | - |
| Mar 17, 2026 | 149.28 | 154.56 | 149.28 | 153.88 | 153.88 | 3.16% | 75 |
| Mar 16, 2026 | 149.60 | 149.68 | 148.40 | 149.16 | 149.16 | -0.03% | - |
| Mar 13, 2026 | 146.92 | 150.24 | 146.92 | 149.20 | 149.20 | 0.97% | - |
| Mar 12, 2026 | 149.12 | 149.88 | 147.76 | 147.76 | 147.76 | -0.57% | - |
| Mar 11, 2026 | 150.56 | 150.56 | 148.60 | 148.60 | 148.60 | -1.49% | - |
| Mar 10, 2026 | 152.40 | 152.56 | 149.32 | 150.84 | 150.84 | -0.24% | - |
| Mar 9, 2026 | 154.56 | 155.64 | 150.88 | 151.20 | 151.20 | -2.93% | 25 |
| Mar 6, 2026 | 158.44 | 159.68 | 155.76 | 155.76 | 155.76 | 5.84% | - |
| Mar 4, 2026 | 142.44 | 147.16 | 142.44 | 147.16 | 146.80 | 3.14% | - |
| Mar 3, 2026 | 141.44 | 142.84 | 140.36 | 142.68 | 142.33 | 0.85% | 75 |
| Mar 2, 2026 | 140.36 | 141.48 | 138.68 | 141.48 | 141.13 | -0.79% | 200 |
| Feb 27, 2026 | 142.84 | 143.76 | 142.52 | 142.60 | 142.25 | -1.36% | - |
| Feb 26, 2026 | 140.48 | 144.56 | 140.48 | 144.56 | 144.20 | 3.85% | - |
| Feb 25, 2026 | 137.76 | 139.20 | 137.76 | 139.20 | 138.86 | 1.25% | - |
| Feb 24, 2026 | 132.52 | 137.48 | 132.08 | 137.48 | 137.14 | 6.87% | - |
| Feb 23, 2026 | 136.88 | 137.36 | 128.64 | 128.64 | 128.32 | -6.78% | 25 |
| Feb 20, 2026 | 136.40 | 138.00 | 135.92 | 138.00 | 137.66 | 3.05% | 150 |
| Feb 19, 2026 | 145.60 | 145.60 | 133.92 | 133.92 | 133.59 | -7.08% | 75 |
| Feb 18, 2026 | 140.56 | 144.12 | 139.52 | 144.12 | 143.76 | 3.71% | - |
| Feb 17, 2026 | 139.60 | 139.60 | 137.04 | 138.96 | 138.62 | -1.11% | 125 |
| Feb 16, 2026 | 140.76 | 141.76 | 140.52 | 140.52 | 140.17 | 1.12% | - |
| Feb 13, 2026 | 140.12 | 140.36 | 138.96 | 138.96 | 138.62 | -0.86% | - |
| Feb 12, 2026 | 146.08 | 146.08 | 140.16 | 140.16 | 139.81 | -2.15% | 75 |
| Feb 11, 2026 | 144.04 | 144.04 | 143.16 | 143.24 | 142.89 | -1.67% | 75 |
| Feb 10, 2026 | 142.52 | 145.68 | 141.80 | 145.68 | 145.32 | 1.17% | - |
| Feb 9, 2026 | 150.24 | 150.24 | 144.00 | 144.00 | 143.64 | -3.56% | - |
| Feb 6, 2026 | 150.32 | 151.56 | 149.32 | 149.32 | 148.95 | -2.91% | - |
| Feb 5, 2026 | 156.40 | 158.36 | 153.80 | 153.80 | 153.42 | -0.67% | - |
| Feb 4, 2026 | 159.24 | 159.24 | 151.12 | 154.84 | 154.46 | -4.80% | 225 |
| Feb 3, 2026 | 172.80 | 172.80 | 162.64 | 162.64 | 162.24 | -6.05% | 50 |
| Feb 2, 2026 | 169.32 | 173.12 | 168.72 | 173.12 | 172.69 | 3.05% | - |
| Jan 30, 2026 | 169.32 | 171.32 | 168.00 | 168.00 | 167.59 | -1.71% | - |
| Jan 29, 2026 | 169.64 | 170.96 | 169.40 | 170.92 | 170.50 | -0.42% | - |
| Jan 28, 2026 | 171.40 | 172.84 | 171.24 | 171.64 | 171.22 | -0.05% | - |
| Jan 27, 2026 | 173.20 | 173.20 | 171.24 | 171.72 | 171.30 | -0.46% | - |
| Jan 26, 2026 | 172.20 | 172.52 | 171.40 | 172.52 | 172.09 | -0.78% | 75 |
| Jan 23, 2026 | 175.68 | 175.68 | 173.68 | 173.88 | 173.45 | -1.27% | - |
| Jan 22, 2026 | 177.20 | 178.08 | 176.12 | 176.12 | 175.69 | 1.24% | - |
| Jan 21, 2026 | 172.12 | 173.96 | 171.28 | 173.96 | 173.53 | 1.95% | - |
| Jan 20, 2026 | 173.68 | 173.68 | 170.64 | 170.64 | 170.22 | -1.52% | 100 |
| Jan 19, 2026 | 172.68 | 174.08 | 172.32 | 173.28 | 172.85 | -3.24% | 150 |
| Jan 16, 2026 | 179.40 | 179.40 | 176.80 | 179.08 | 178.64 | 0.07% | 100 |
| Jan 15, 2026 | 178.12 | 179.36 | 177.76 | 178.96 | 178.52 | 0.77% | - |
| Jan 14, 2026 | 181.36 | 182.00 | 177.60 | 177.60 | 177.16 | -3.25% | 25 |
| Jan 13, 2026 | 184.52 | 184.52 | 183.56 | 183.56 | 183.11 | -1.01% | - |
| Jan 12, 2026 | 186.56 | 186.56 | 185.44 | 185.44 | 184.98 | -0.98% | 50 |
| Jan 9, 2026 | 186.60 | 187.28 | 186.20 | 187.28 | 186.82 | 0.80% | - |
| Jan 8, 2026 | 185.96 | 185.96 | 185.60 | 185.80 | 185.34 | -0.41% | - |
| Jan 7, 2026 | 181.32 | 186.56 | 181.32 | 186.56 | 186.10 | 2.96% | - |
| Jan 6, 2026 | 183.40 | 183.40 | 181.20 | 181.20 | 180.75 | -1.69% | - |
| Jan 5, 2026 | 181.28 | 184.32 | 181.28 | 184.32 | 183.87 | 2.51% | - |
| Jan 2, 2026 | 183.20 | 183.48 | 179.80 | 179.80 | 179.36 | -2.79% | - |
| Dec 30, 2025 | 184.76 | 184.96 | 184.60 | 184.96 | 184.50 | 0.37% | - |
| Dec 29, 2025 | 184.60 | 184.60 | 184.00 | 184.28 | 183.83 | 0.28% | 25 |
| Dec 23, 2025 | 183.64 | 183.88 | 183.64 | 183.76 | 183.31 | -0.56% | - |
| Dec 22, 2025 | 183.92 | 184.80 | 183.92 | 184.80 | 184.34 | 0.24% | - |
| Dec 19, 2025 | 182.20 | 184.36 | 182.00 | 184.36 | 183.90 | 0.24% | - |
| Dec 18, 2025 | 182.40 | 183.92 | 182.40 | 183.92 | 183.47 | 0.15% | - |
| Dec 17, 2025 | 185.72 | 186.36 | 183.64 | 183.64 | 183.19 | -1.71% | - |
| Dec 16, 2025 | 184.60 | 186.84 | 184.48 | 186.84 | 186.38 | 0.97% | - |
| Dec 15, 2025 | 181.00 | 185.04 | 181.00 | 185.04 | 184.58 | 1.43% | - |
| Dec 12, 2025 | 179.76 | 182.44 | 179.76 | 182.44 | 181.99 | 0.80% | - |
| Dec 11, 2025 | 179.40 | 181.00 | 179.40 | 181.00 | 180.55 | 1.00% | - |
| Dec 10, 2025 | 178.68 | 179.20 | 178.16 | 179.20 | 178.76 | 1.31% | - |
| Dec 9, 2025 | 178.24 | 178.24 | 176.88 | 176.88 | 176.44 | -0.32% | - |
| Dec 8, 2025 | 177.84 | 178.60 | 177.44 | 177.44 | 177.00 | 0.66% | 75 |
| Dec 5, 2025 | 172.88 | 176.28 | 172.48 | 176.28 | 175.84 | 0.71% | - |
| Dec 3, 2025 | 176.40 | 176.40 | 175.04 | 175.04 | 174.28 | -0.11% | - |
| Dec 2, 2025 | 168.24 | 175.24 | 168.24 | 175.24 | 174.48 | 3.35% | - |
| Dec 1, 2025 | 169.28 | 169.56 | 168.36 | 169.56 | 168.82 | -0.21% | - |
| Nov 28, 2025 | 169.84 | 170.20 | 169.44 | 169.92 | 169.18 | 0.35% | - |
| Nov 27, 2025 | 169.68 | 170.00 | 169.32 | 169.32 | 168.58 | -0.42% | 100 |
| Nov 26, 2025 | 170.36 | 170.36 | 169.56 | 170.04 | 169.30 | -0.51% | - |