Expedia Group, Inc. (BIT:1EXPE)
Italy
· Delayed Price · Currency is EUR 183.56
0.00 (0.00%)
At close: Sep 26, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | 2.23% | - |
| Sep 25, 2025 | 183.20 | 183.20 | 183.20 | 183.56 | 183.56 | -2.33% | 2 |
| Sep 24, 2025 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | -0.96% | - |
| Sep 23, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 0.50% | - |
| Sep 22, 2025 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | 0.31% | - |
| Sep 19, 2025 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | -0.25% | - |
| Sep 18, 2025 | 190.06 | 190.06 | 190.06 | 188.72 | 188.72 | -1.71% | 1 |
| Sep 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.74% | - |
| Sep 16, 2025 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | -2.00% | - |
| Sep 15, 2025 | 187.50 | 187.50 | 187.50 | 192.58 | 192.58 | 1.78% | 1 |
| Sep 12, 2025 | 187.52 | 187.52 | 187.52 | 189.22 | 189.22 | 1.77% | 20 |
| Sep 11, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | 2.12% | - |
| Sep 10, 2025 | 183.22 | 183.22 | 183.04 | 182.06 | 182.06 | -1.94% | 80 |
| Sep 9, 2025 | 185.66 | 185.66 | 185.66 | 185.66 | 185.66 | 0.50% | - |
| Sep 8, 2025 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | 1.44% | - |
| Sep 5, 2025 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | -0.85% | - |
| Sep 4, 2025 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | 1.77% | - |
| Sep 3, 2025 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 0.28% | - |
| Sep 2, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | -1.71% | - |
| Sep 1, 2025 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - | - |
| Aug 29, 2025 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 0.85% | - |
| Aug 28, 2025 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | -0.31% | - |
| Aug 27, 2025 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | - | - |
| Aug 26, 2025 | 176.36 | 176.36 | 176.36 | 182.14 | 181.79 | -0.28% | 20 |
| Aug 25, 2025 | 180.00 | 180.00 | 180.00 | 182.66 | 182.31 | 0.07% | 8 |
| Aug 22, 2025 | 182.06 | 182.06 | 182.06 | 182.54 | 182.19 | 3.35% | 1 |
| Aug 21, 2025 | 176.30 | 176.86 | 176.30 | 176.62 | 176.28 | -1.01% | 26 |
| Aug 20, 2025 | 178.07 | 178.07 | 178.07 | 178.42 | 178.07 | -0.29% | - |
| Aug 19, 2025 | 178.59 | 178.59 | 178.59 | 178.94 | 178.59 | 1.45% | - |
| Aug 18, 2025 | 176.04 | 176.04 | 176.04 | 176.38 | 176.04 | -1.84% | - |
| Aug 14, 2025 | 179.33 | 179.33 | 179.33 | 179.68 | 179.33 | 2.23% | - |
| Aug 13, 2025 | 173.38 | 173.38 | 173.38 | 175.76 | 175.42 | 3.86% | 50 |
| Aug 12, 2025 | 168.89 | 168.89 | 168.89 | 169.22 | 168.89 | -0.13% | - |
| Aug 11, 2025 | 169.26 | 170.86 | 168.86 | 169.44 | 169.11 | 0.93% | 24 |
| Aug 8, 2025 | 190.34 | 190.34 | 169.42 | 167.88 | 167.55 | 6.46% | 184 |
| Aug 7, 2025 | 157.39 | 157.39 | 157.39 | 157.70 | 157.39 | -0.34% | - |
| Aug 6, 2025 | 157.93 | 157.93 | 157.93 | 158.24 | 157.93 | 0.84% | - |
| Aug 5, 2025 | 156.62 | 156.62 | 156.62 | 156.92 | 156.62 | -0.38% | - |
| Aug 4, 2025 | 157.21 | 157.21 | 157.21 | 157.52 | 157.21 | 3.37% | - |
| Aug 1, 2025 | 152.08 | 152.08 | 152.08 | 152.38 | 152.08 | -3.75% | - |
| Jul 31, 2025 | 158.01 | 158.01 | 158.01 | 158.32 | 158.01 | 0.58% | - |
| Jul 30, 2025 | 157.09 | 157.09 | 157.09 | 157.40 | 157.09 | -1.22% | - |
| Jul 29, 2025 | 159.03 | 159.03 | 159.03 | 159.34 | 159.03 | -1.46% | - |
| Jul 28, 2025 | 161.39 | 161.39 | 161.39 | 161.70 | 161.39 | 1.02% | - |
| Jul 25, 2025 | 159.75 | 159.75 | 159.75 | 160.06 | 159.75 | -1.90% | - |
| Jul 24, 2025 | 162.84 | 162.84 | 162.84 | 163.16 | 162.84 | 0.55% | - |
| Jul 23, 2025 | 161.32 | 161.32 | 161.32 | 162.26 | 161.94 | 1.48% | 4 |
| Jul 22, 2025 | 159.59 | 159.59 | 159.59 | 159.90 | 159.59 | 1.46% | - |
| Jul 21, 2025 | 157.29 | 157.29 | 157.29 | 157.60 | 157.29 | -0.40% | - |
| Jul 18, 2025 | 157.93 | 157.93 | 157.93 | 158.24 | 157.93 | 1.16% | - |