Expedia Group, Inc. (VIE:EXPE)
Austria
· Delayed Price · Currency is EUR 200.40
-11.20 (-5.29%)
Last updated: Mar 9, 2026, 3:30 PM CET
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 217.25 | 217.25 | 211.60 | 211.60 | 211.60 | 0.95% | - |
| Mar 5, 2026 | 190.26 | 209.60 | 189.34 | 209.60 | 209.60 | 15.23% | - |
| Mar 3, 2026 | 180.96 | 181.90 | 175.94 | 181.90 | 181.49 | -0.79% | 80 |
| Mar 2, 2026 | 178.00 | 183.34 | 177.40 | 183.34 | 182.92 | 0.75% | - |
| Feb 27, 2026 | 182.42 | 182.44 | 178.88 | 181.98 | 181.57 | -0.14% | - |
| Feb 26, 2026 | 170.60 | 182.24 | 170.24 | 182.24 | 181.83 | 6.71% | - |
| Feb 25, 2026 | 168.54 | 170.86 | 167.66 | 170.78 | 170.39 | 2.14% | - |
| Feb 24, 2026 | 160.46 | 167.20 | 159.78 | 167.20 | 166.82 | 5.06% | - |
| Feb 23, 2026 | 170.32 | 171.40 | 159.14 | 159.14 | 158.78 | -8.05% | 42 |
| Feb 20, 2026 | 169.68 | 173.08 | 169.50 | 173.08 | 172.69 | 2.00% | - |
| Feb 19, 2026 | 172.80 | 172.80 | 169.68 | 169.68 | 169.29 | -2.39% | - |
| Feb 18, 2026 | 169.92 | 173.84 | 168.26 | 173.84 | 173.45 | 0.85% | - |
| Feb 17, 2026 | 179.58 | 179.58 | 172.38 | 172.38 | 171.99 | -4.08% | 45 |
| Feb 16, 2026 | 179.64 | 180.00 | 179.06 | 179.72 | 179.31 | -0.04% | - |
| Feb 13, 2026 | 180.22 | 181.84 | 179.80 | 179.80 | 179.39 | -5.45% | - |
| Feb 12, 2026 | 199.46 | 200.05 | 190.16 | 190.16 | 189.73 | -6.65% | 26 |
| Feb 11, 2026 | 203.20 | 203.70 | 202.10 | 203.70 | 203.24 | -1.33% | - |
| Feb 10, 2026 | 198.36 | 206.45 | 197.18 | 206.45 | 205.98 | 3.48% | - |
| Feb 9, 2026 | 200.40 | 201.55 | 198.88 | 199.50 | 199.05 | 0.15% | 22 |
| Feb 6, 2026 | 195.18 | 199.20 | 195.18 | 199.20 | 198.75 | -0.40% | 79 |
| Feb 5, 2026 | 201.15 | 201.15 | 200.00 | 200.00 | 199.55 | -0.25% | - |
| Feb 4, 2026 | 199.86 | 200.50 | 194.94 | 200.50 | 200.05 | -7.28% | - |
| Feb 3, 2026 | 235.05 | 236.05 | 216.25 | 216.25 | 215.76 | -7.33% | 4 |
| Feb 2, 2026 | 221.35 | 233.35 | 221.35 | 233.35 | 232.82 | 4.15% | - |
| Jan 30, 2026 | 226.25 | 228.75 | 224.05 | 224.05 | 223.54 | 0.47% | - |
| Jan 29, 2026 | 221.65 | 223.00 | 221.15 | 223.00 | 222.49 | -1.17% | - |
| Jan 28, 2026 | 222.50 | 225.65 | 222.35 | 225.65 | 225.14 | 0.42% | - |
| Jan 27, 2026 | 228.55 | 228.55 | 224.70 | 224.70 | 224.19 | -1.90% | - |
| Jan 26, 2026 | 228.80 | 229.15 | 228.75 | 229.05 | 228.53 | -0.76% | - |
| Jan 23, 2026 | 238.90 | 238.90 | 230.80 | 230.80 | 230.28 | -4.19% | - |
| Jan 22, 2026 | 233.50 | 240.90 | 232.95 | 240.90 | 240.35 | 4.15% | 10 |
| Jan 21, 2026 | 232.90 | 234.80 | 231.30 | 231.30 | 230.78 | -2.36% | 1 |
| Jan 20, 2026 | 240.05 | 240.05 | 236.90 | 236.90 | 236.36 | -1.93% | - |
| Jan 19, 2026 | 241.60 | 241.60 | 241.00 | 241.55 | 241.00 | -2.60% | - |
| Jan 16, 2026 | 254.70 | 254.70 | 248.00 | 248.00 | 247.44 | -2.46% | - |
| Jan 15, 2026 | 250.30 | 254.25 | 249.70 | 254.25 | 253.67 | 2.60% | - |
| Jan 14, 2026 | 257.20 | 257.20 | 247.80 | 247.80 | 247.24 | -2.54% | - |
| Jan 13, 2026 | 249.40 | 254.25 | 249.40 | 254.25 | 253.67 | 1.21% | - |
| Jan 12, 2026 | 253.00 | 253.00 | 249.85 | 251.20 | 250.63 | -2.45% | - |
| Jan 9, 2026 | 259.00 | 260.55 | 257.50 | 257.50 | 256.92 | 1.02% | 6 |
| Jan 8, 2026 | 253.60 | 254.90 | 253.60 | 254.90 | 254.32 | -0.02% | - |
| Jan 7, 2026 | 255.65 | 255.65 | 254.95 | 254.95 | 254.37 | 0.73% | - |
| Jan 6, 2026 | 245.55 | 253.10 | 245.35 | 253.10 | 252.53 | 3.64% | 42 |
| Jan 5, 2026 | 242.95 | 244.20 | 241.40 | 244.20 | 243.65 | 2.15% | - |
| Jan 2, 2026 | 240.75 | 243.70 | 239.05 | 239.05 | 238.51 | -2.41% | - |
| Dec 30, 2025 | 243.25 | 244.95 | 243.25 | 244.95 | 244.39 | 0.62% | - |
| Dec 29, 2025 | 243.35 | 243.45 | 242.30 | 243.45 | 242.90 | -0.79% | - |
| Dec 23, 2025 | 245.65 | 246.15 | 245.40 | 245.40 | 244.84 | 0.22% | - |
| Dec 22, 2025 | 247.20 | 247.50 | 244.85 | 244.85 | 244.29 | -1.27% | - |
| Dec 19, 2025 | 245.05 | 248.00 | 244.65 | 248.00 | 247.44 | 1.25% | - |
| Dec 18, 2025 | 242.30 | 246.25 | 242.30 | 244.95 | 244.39 | 2.02% | - |
| Dec 17, 2025 | 243.60 | 244.50 | 240.10 | 240.10 | 239.56 | -1.82% | - |
| Dec 16, 2025 | 239.40 | 244.55 | 239.40 | 244.55 | 244.00 | 2.04% | - |
| Dec 15, 2025 | 234.10 | 239.65 | 234.10 | 239.65 | 239.11 | 1.61% | - |
| Dec 12, 2025 | 239.80 | 241.55 | 235.85 | 235.85 | 235.31 | -0.53% | - |
| Dec 11, 2025 | 232.25 | 237.10 | 232.25 | 237.10 | 236.56 | 3.22% | - |
| Dec 10, 2025 | 224.30 | 229.70 | 224.30 | 229.70 | 229.18 | 0.97% | - |
| Dec 9, 2025 | 227.50 | 228.05 | 227.50 | 227.50 | 226.98 | 0.11% | - |
| Dec 8, 2025 | 226.60 | 227.25 | 225.40 | 227.25 | 226.73 | 0.46% | - |
| Dec 5, 2025 | 222.50 | 226.20 | 222.00 | 226.20 | 225.69 | 1.39% | - |
| Dec 4, 2025 | 225.25 | 225.25 | 223.10 | 223.10 | 222.59 | -0.38% | - |
| Dec 3, 2025 | 227.00 | 227.75 | 223.95 | 223.95 | 223.44 | 0.49% | - |
| Dec 2, 2025 | 222.95 | 224.20 | 222.85 | 222.85 | 222.34 | 0.79% | - |
| Dec 1, 2025 | 218.40 | 221.10 | 218.25 | 221.10 | 220.60 | 0.39% | - |
| Nov 28, 2025 | 222.70 | 223.65 | 220.25 | 220.25 | 219.75 | -0.65% | - |
| Nov 27, 2025 | 221.95 | 222.05 | 221.70 | 221.70 | 221.20 | -0.43% | - |
| Nov 26, 2025 | 223.95 | 223.95 | 222.40 | 222.65 | 222.14 | 0.27% | - |
| Nov 25, 2025 | 215.80 | 222.05 | 214.80 | 222.05 | 221.55 | 3.02% | - |
| Nov 24, 2025 | 215.90 | 215.95 | 215.30 | 215.55 | 215.06 | 1.70% | - |
| Nov 21, 2025 | 203.50 | 211.95 | 201.95 | 211.95 | 211.47 | 2.59% | - |
| Nov 20, 2025 | 210.75 | 210.75 | 206.60 | 206.60 | 206.13 | -1.55% | - |
| Nov 19, 2025 | 207.90 | 209.85 | 207.70 | 209.85 | 209.37 | -7.92% | - |
| Nov 17, 2025 | 229.50 | 229.50 | 227.10 | 227.90 | 227.04 | 0.44% | - |
| Nov 14, 2025 | 229.00 | 229.05 | 226.90 | 226.90 | 226.04 | -2.74% | - |
| Nov 13, 2025 | 235.30 | 236.20 | 233.30 | 233.30 | 232.42 | -0.21% | - |
| Nov 12, 2025 | 229.75 | 233.80 | 229.55 | 233.80 | 232.92 | 1.23% | - |
| Nov 11, 2025 | 232.15 | 232.15 | 230.95 | 230.95 | 230.08 | -0.02% | - |
| Nov 10, 2025 | 224.50 | 231.00 | 224.50 | 231.00 | 230.13 | 4.03% | - |
| Nov 7, 2025 | 218.55 | 222.05 | 218.05 | 222.05 | 221.21 | 19.56% | - |
| Nov 6, 2025 | 184.92 | 186.02 | 184.92 | 185.72 | 185.02 | -0.02% | - |
| Nov 5, 2025 | 183.94 | 185.76 | 183.74 | 185.76 | 185.06 | -0.55% | - |
| Nov 4, 2025 | 184.42 | 186.78 | 184.42 | 186.78 | 186.07 | 0.29% | 23 |
| Nov 3, 2025 | 191.04 | 192.32 | 186.24 | 186.24 | 185.54 | -1.63% | - |
| Oct 31, 2025 | 190.52 | 191.68 | 189.32 | 189.32 | 188.60 | -2.28% | - |
| Oct 30, 2025 | 189.66 | 193.74 | 189.28 | 193.74 | 193.01 | 1.03% | - |
| Oct 29, 2025 | 196.50 | 196.50 | 189.28 | 191.76 | 191.03 | -1.03% | - |
| Oct 28, 2025 | 191.00 | 193.76 | 191.00 | 193.76 | 193.03 | 1.94% | - |
| Oct 27, 2025 | 190.36 | 190.78 | 190.08 | 190.08 | 189.36 | 2.50% | - |
| Oct 24, 2025 | 186.54 | 187.08 | 185.44 | 185.44 | 184.74 | -0.33% | - |
| Oct 23, 2025 | 195.82 | 195.82 | 186.06 | 186.06 | 185.36 | -4.58% | - |
| Oct 22, 2025 | 194.74 | 195.16 | 194.58 | 195.00 | 194.26 | 1.03% | - |
| Oct 21, 2025 | 187.60 | 193.02 | 187.60 | 193.02 | 192.29 | 2.75% | - |
| Oct 20, 2025 | 185.32 | 187.86 | 184.14 | 187.86 | 187.15 | 1.71% | - |
| Oct 17, 2025 | 181.70 | 184.70 | 180.20 | 184.70 | 184.00 | 1.07% | - |
| Oct 16, 2025 | 187.64 | 188.46 | 182.74 | 182.74 | 182.05 | -3.61% | - |
| Oct 15, 2025 | 192.84 | 193.60 | 189.58 | 189.58 | 188.86 | -0.60% | - |
| Oct 14, 2025 | 185.32 | 190.72 | 184.14 | 190.72 | 190.00 | 2.46% | - |
| Oct 13, 2025 | 183.16 | 186.14 | 183.16 | 186.14 | 185.44 | 1.99% | - |
| Oct 10, 2025 | 187.58 | 187.58 | 182.50 | 182.50 | 181.81 | -2.55% | - |
| Oct 9, 2025 | 183.04 | 187.28 | 182.80 | 187.28 | 186.57 | 0.99% | - |