Skip to main content
Booking Holdings Inc. (FRA:PCE1)
Germany flag Germany · Delayed Price · Currency is EUR
4,293.00
-63.77 (-1.46%)
At close: Dec 5, 2025

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,293.004,293.004,293.004,293.004,293.00-1.65%-
Dec 4, 20254,325.004,365.004,324.004,365.004,356.77-0.86%5
Dec 3, 20254,403.004,403.004,403.004,403.004,394.704.83%-
Dec 2, 20254,200.004,200.004,200.004,200.004,192.08--
Dec 1, 20254,200.004,200.004,200.004,200.004,192.08-0.76%-
Nov 28, 20254,232.004,232.004,232.004,232.004,224.02-0.59%-
Nov 27, 20254,227.004,257.004,227.004,257.004,248.970.09%4
Nov 26, 20254,235.004,253.004,235.004,253.004,244.98-0.16%3
Nov 25, 20254,189.004,260.004,189.004,260.004,251.971.33%6
Nov 24, 20254,145.004,204.004,121.004,204.004,196.075.68%36
Nov 21, 20253,970.003,978.003,951.003,978.003,970.500.20%4
Nov 20, 20254,062.004,062.003,970.003,970.003,962.51-2.14%9
Nov 19, 20254,110.004,148.004,057.004,057.004,049.35-2.00%9
Nov 18, 20254,109.004,161.004,109.004,140.004,132.190.46%19
Nov 17, 20254,342.004,342.004,121.004,121.004,113.23-5.72%2
Nov 14, 20254,349.004,371.004,349.004,371.004,362.76-2.82%1
Nov 13, 20254,458.004,498.004,458.004,498.004,489.523.24%1
Nov 12, 20254,357.004,385.004,356.004,357.004,348.78-17
Nov 11, 20254,280.004,357.004,258.004,357.004,348.782.21%9
Nov 10, 20254,268.004,268.004,263.004,263.004,254.960.12%3
Nov 7, 20254,258.004,258.004,258.004,258.004,249.970.33%-
Nov 6, 20254,257.004,257.004,244.004,244.004,236.00-1.60%8
Nov 5, 20254,339.004,355.004,274.004,313.004,304.87-0.96%5
Nov 4, 20254,316.004,374.004,316.004,355.004,346.79-0.62%47
Nov 3, 20254,394.004,394.004,382.004,382.004,373.74-0.14%7
Oct 31, 20254,378.004,414.004,378.004,388.004,379.72-1.99%32
Oct 30, 20254,356.004,477.004,356.004,477.004,468.562.21%9
Oct 29, 20254,550.004,550.004,244.004,380.004,371.74-4.97%96
Oct 28, 20254,500.004,609.004,420.004,609.004,600.312.56%8
Oct 27, 20254,429.004,494.004,429.004,494.004,485.522.51%26
Oct 24, 20254,364.004,418.004,364.004,384.004,375.73-3.12%11
Oct 23, 20254,494.004,525.004,494.004,525.004,516.47-0.79%7
Oct 22, 20254,547.004,575.004,547.004,561.004,552.401.47%5
Oct 21, 20254,431.004,495.004,431.004,495.004,486.522.32%31
Oct 20, 20254,342.004,393.004,342.004,393.004,384.721.62%6
Oct 17, 20254,204.004,323.004,184.004,323.004,314.85-1.26%9
Oct 16, 20254,349.004,378.004,349.004,378.004,369.74-0.93%5
Oct 15, 20254,543.004,543.004,419.004,419.004,410.67-1.76%6
Oct 14, 20254,524.004,526.004,498.004,498.004,489.521.10%18
Oct 13, 20254,449.004,449.004,449.004,449.004,440.61-0.16%-
Oct 10, 20254,478.004,497.004,456.004,456.004,447.600.93%11
Oct 9, 20254,405.004,415.004,405.004,415.004,406.670.23%19
Oct 8, 20254,502.004,502.004,405.004,405.004,396.69-4.90%11
Oct 7, 20254,632.004,632.004,632.004,632.004,623.260.22%-
Oct 6, 20254,616.004,660.004,616.004,622.004,613.28-0.45%15
Oct 3, 20254,621.004,643.004,621.004,643.004,634.240.93%2
Oct 2, 20254,550.004,600.004,550.004,600.004,591.321.55%12
Oct 1, 20254,542.004,579.004,530.004,530.004,521.46-2.56%27
Sep 30, 20254,630.004,649.004,630.004,649.004,640.23-0.75%2
Sep 29, 20254,714.004,752.004,684.004,684.004,675.17-1.66%29