Expedia Group, Inc. (VIE:EXPE)
Austria
· Delayed Price · Currency is EUR 226.20
+3.10 (1.39%)
At close: Dec 5, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.50 | 226.20 | 222.00 | 226.20 | 226.20 | 1.39% | - |
| Dec 4, 2025 | 225.25 | 225.25 | 223.10 | 223.10 | 223.10 | -0.38% | - |
| Dec 3, 2025 | 227.00 | 227.75 | 223.95 | 223.95 | 223.95 | 0.49% | - |
| Dec 2, 2025 | 222.95 | 224.20 | 222.85 | 222.85 | 222.85 | 0.79% | - |
| Dec 1, 2025 | 218.40 | 221.10 | 218.25 | 221.10 | 221.10 | 0.39% | - |
| Nov 28, 2025 | 222.70 | 223.65 | 220.25 | 220.25 | 220.25 | -0.65% | - |
| Nov 27, 2025 | 221.95 | 222.05 | 221.70 | 221.70 | 221.70 | -0.43% | - |
| Nov 26, 2025 | 223.95 | 223.95 | 222.40 | 222.65 | 222.65 | 0.27% | - |
| Nov 25, 2025 | 215.80 | 222.05 | 214.80 | 222.05 | 222.05 | 3.02% | - |
| Nov 24, 2025 | 215.90 | 215.95 | 215.30 | 215.55 | 215.55 | 1.70% | - |
| Nov 21, 2025 | 203.50 | 211.95 | 201.95 | 211.95 | 211.95 | 2.59% | - |
| Nov 20, 2025 | 210.75 | 210.75 | 206.60 | 206.60 | 206.60 | -1.55% | - |
| Nov 19, 2025 | 207.90 | 209.85 | 207.70 | 209.85 | 209.85 | -7.92% | - |
| Nov 17, 2025 | 229.50 | 229.50 | 227.10 | 227.90 | 227.55 | 0.44% | - |
| Nov 14, 2025 | 229.00 | 229.05 | 226.90 | 226.90 | 226.56 | -2.74% | - |
| Nov 13, 2025 | 235.30 | 236.20 | 233.30 | 233.30 | 232.95 | -0.21% | - |
| Nov 12, 2025 | 229.75 | 233.80 | 229.55 | 233.80 | 233.45 | 1.23% | - |
| Nov 11, 2025 | 232.15 | 232.15 | 230.95 | 230.95 | 230.60 | -0.02% | - |
| Nov 10, 2025 | 224.50 | 231.00 | 224.50 | 231.00 | 230.65 | 4.03% | - |
| Nov 7, 2025 | 218.55 | 222.05 | 218.05 | 222.05 | 221.71 | 19.56% | - |
| Nov 6, 2025 | 184.92 | 186.02 | 184.92 | 185.72 | 185.44 | -0.02% | - |
| Nov 5, 2025 | 183.94 | 185.76 | 183.74 | 185.76 | 185.48 | -0.55% | - |
| Nov 4, 2025 | 184.42 | 186.78 | 184.42 | 186.78 | 186.50 | 0.29% | 23 |
| Nov 3, 2025 | 191.04 | 192.32 | 186.24 | 186.24 | 185.96 | -1.63% | - |
| Oct 31, 2025 | 190.52 | 191.68 | 189.32 | 189.32 | 189.03 | -2.28% | - |
| Oct 30, 2025 | 189.66 | 193.74 | 189.28 | 193.74 | 193.45 | 1.03% | - |
| Oct 29, 2025 | 196.50 | 196.50 | 189.28 | 191.76 | 191.47 | -1.03% | - |
| Oct 28, 2025 | 191.00 | 193.76 | 191.00 | 193.76 | 193.47 | 1.94% | - |
| Oct 27, 2025 | 190.36 | 190.78 | 190.08 | 190.08 | 189.79 | 2.50% | - |
| Oct 24, 2025 | 186.54 | 187.08 | 185.44 | 185.44 | 185.16 | -0.33% | - |
| Oct 23, 2025 | 195.82 | 195.82 | 186.06 | 186.06 | 185.78 | -4.58% | - |
| Oct 22, 2025 | 194.74 | 195.16 | 194.58 | 195.00 | 194.70 | 1.03% | - |
| Oct 21, 2025 | 187.60 | 193.02 | 187.60 | 193.02 | 192.73 | 2.75% | - |
| Oct 20, 2025 | 185.32 | 187.86 | 184.14 | 187.86 | 187.58 | 1.71% | - |
| Oct 17, 2025 | 181.70 | 184.70 | 180.20 | 184.70 | 184.42 | 1.07% | - |
| Oct 16, 2025 | 187.64 | 188.46 | 182.74 | 182.74 | 182.46 | -3.61% | - |
| Oct 15, 2025 | 192.84 | 193.60 | 189.58 | 189.58 | 189.29 | -0.60% | - |
| Oct 14, 2025 | 185.32 | 190.72 | 184.14 | 190.72 | 190.43 | 2.46% | - |
| Oct 13, 2025 | 183.16 | 186.14 | 183.16 | 186.14 | 185.86 | 1.99% | - |
| Oct 10, 2025 | 187.58 | 187.58 | 182.50 | 182.50 | 182.22 | -2.55% | - |
| Oct 9, 2025 | 183.04 | 187.28 | 182.80 | 187.28 | 187.00 | 0.99% | - |
| Oct 8, 2025 | 186.34 | 186.74 | 185.44 | 185.44 | 185.16 | 1.34% | - |
| Oct 7, 2025 | 191.26 | 192.04 | 182.98 | 182.98 | 182.70 | -2.65% | - |
| Oct 6, 2025 | 188.40 | 188.40 | 187.82 | 187.96 | 187.68 | -0.28% | 18 |
| Oct 3, 2025 | 186.26 | 188.48 | 184.98 | 188.48 | 188.19 | 3.23% | 53 |
| Oct 2, 2025 | 186.06 | 186.22 | 182.58 | 182.58 | 182.30 | 0.42% | - |
| Oct 1, 2025 | 179.98 | 182.08 | 179.98 | 181.82 | 181.54 | 0.49% | - |
| Sep 30, 2025 | 187.54 | 188.74 | 180.94 | 180.94 | 180.67 | -4.66% | - |
| Sep 29, 2025 | 190.96 | 191.42 | 189.78 | 189.78 | 189.49 | 1.10% | - |
| Sep 26, 2025 | 184.64 | 187.72 | 183.92 | 187.72 | 187.44 | 2.20% | - |
| Sep 25, 2025 | 185.24 | 185.46 | 183.68 | 183.68 | 183.40 | -2.27% | - |
| Sep 24, 2025 | 187.90 | 189.06 | 187.90 | 187.94 | 187.66 | -0.95% | - |
| Sep 23, 2025 | 189.56 | 189.74 | 188.94 | 189.74 | 189.45 | 0.58% | - |
| Sep 22, 2025 | 189.08 | 189.08 | 187.96 | 188.64 | 188.35 | 0.44% | - |
| Sep 19, 2025 | 188.36 | 189.78 | 187.82 | 187.82 | 187.54 | -0.53% | - |
| Sep 18, 2025 | 192.40 | 192.62 | 188.82 | 188.82 | 188.53 | -1.63% | - |
| Sep 17, 2025 | 190.00 | 191.94 | 188.80 | 191.94 | 191.65 | 1.53% | - |
| Sep 16, 2025 | 193.94 | 194.16 | 189.04 | 189.04 | 188.75 | -1.65% | - |
| Sep 15, 2025 | 189.54 | 192.22 | 189.08 | 192.22 | 191.93 | 1.56% | - |
| Sep 12, 2025 | 188.64 | 189.26 | 188.58 | 189.26 | 188.97 | 1.79% | - |
| Sep 11, 2025 | 184.62 | 185.94 | 184.62 | 185.94 | 185.66 | 2.31% | - |
| Sep 10, 2025 | 186.82 | 186.82 | 181.74 | 181.74 | 181.46 | -2.02% | - |
| Sep 9, 2025 | 184.94 | 185.48 | 184.82 | 185.48 | 185.20 | 0.36% | - |
| Sep 8, 2025 | 183.80 | 184.82 | 183.18 | 184.82 | 184.54 | 1.69% | - |
| Sep 5, 2025 | 186.20 | 186.20 | 181.74 | 181.74 | 181.46 | -0.94% | - |
| Sep 4, 2025 | 181.56 | 183.46 | 181.56 | 183.46 | 183.18 | 1.59% | - |
| Sep 3, 2025 | 182.96 | 183.08 | 180.58 | 180.58 | 180.31 | 0.40% | - |
| Sep 2, 2025 | 183.48 | 183.48 | 179.86 | 179.86 | 179.59 | -2.16% | - |
| Sep 1, 2025 | 183.28 | 183.84 | 183.28 | 183.84 | 183.56 | -0.34% | - |
| Aug 29, 2025 | 183.70 | 184.46 | 182.86 | 184.46 | 184.18 | 1.27% | - |
| Aug 28, 2025 | 181.62 | 182.80 | 181.62 | 182.14 | 181.86 | 0.07% | - |
| Aug 26, 2025 | 183.16 | 183.16 | 182.02 | 182.02 | 181.40 | -0.21% | - |
| Aug 25, 2025 | 183.58 | 183.58 | 182.40 | 182.40 | 181.78 | -0.09% | - |
| Aug 22, 2025 | 176.78 | 182.56 | 176.78 | 182.56 | 181.94 | 3.43% | - |
| Aug 21, 2025 | 176.98 | 176.98 | 176.34 | 176.50 | 175.90 | -0.64% | - |
| Aug 20, 2025 | 178.22 | 178.30 | 177.38 | 177.64 | 177.03 | -1.03% | - |
| Aug 19, 2025 | 176.74 | 179.48 | 175.98 | 179.48 | 178.87 | 1.63% | - |
| Aug 18, 2025 | 177.46 | 177.50 | 176.60 | 176.60 | 176.00 | -1.46% | - |
| Aug 15, 2025 | 177.78 | 179.22 | 177.14 | 179.22 | 178.61 | -0.02% | - |
| Aug 14, 2025 | 179.54 | 179.92 | 178.16 | 179.26 | 178.65 | 1.71% | - |
| Aug 13, 2025 | 174.32 | 176.24 | 173.56 | 176.24 | 175.64 | 4.10% | - |
| Aug 12, 2025 | 165.96 | 169.30 | 165.78 | 169.30 | 168.72 | -0.15% | - |
| Aug 11, 2025 | 168.04 | 169.56 | 166.96 | 169.56 | 168.98 | 0.84% | - |
| Aug 8, 2025 | 189.50 | 189.50 | 168.14 | 168.14 | 167.57 | 6.43% | - |
| Aug 7, 2025 | 156.92 | 158.14 | 156.92 | 157.98 | 157.44 | -0.25% | - |
| Aug 6, 2025 | 157.84 | 158.38 | 156.90 | 158.38 | 157.84 | -1.55% | - |
| Aug 5, 2025 | 160.26 | 160.88 | 160.26 | 160.88 | 160.33 | 2.13% | - |
| Aug 4, 2025 | 155.34 | 157.52 | 154.50 | 157.52 | 156.98 | 3.58% | - |
| Aug 1, 2025 | 157.32 | 157.32 | 152.08 | 152.08 | 151.56 | -3.56% | - |
| Jul 31, 2025 | 158.96 | 159.18 | 157.70 | 157.70 | 157.16 | 0.31% | - |
| Jul 30, 2025 | 155.10 | 157.22 | 155.02 | 157.22 | 156.68 | -1.49% | - |
| Jul 29, 2025 | 162.62 | 162.62 | 159.60 | 159.60 | 159.06 | -1.27% | - |
| Jul 28, 2025 | 160.62 | 161.66 | 160.52 | 161.66 | 161.11 | 1.09% | - |
| Jul 25, 2025 | 162.58 | 163.70 | 159.92 | 159.92 | 159.38 | -2.05% | - |
| Jul 24, 2025 | 163.48 | 163.96 | 163.06 | 163.26 | 162.70 | 0.48% | - |
| Jul 23, 2025 | 161.66 | 162.48 | 161.66 | 162.48 | 161.93 | 1.55% | - |
| Jul 22, 2025 | 158.58 | 160.00 | 158.04 | 160.00 | 159.45 | 1.33% | - |
| Jul 21, 2025 | 159.18 | 159.46 | 157.90 | 157.90 | 157.36 | 0.05% | - |
| Jul 18, 2025 | 158.10 | 158.10 | 156.98 | 157.82 | 157.28 | 1.02% | - |
| Jul 17, 2025 | 154.24 | 156.22 | 153.90 | 156.22 | 155.69 | 2.84% | - |