Booking Holdings Inc. (BOOK) Price History
Daily open, high, low, close and volume for Booking Holdings Inc. (BOOK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €142.85 | €143.25 | €142.85 | €143.05 | 0 |
| 2026-10-08 | €139.85 | €139.85 | €139.20 | €139.20 | 0 |
| 2026-10-07 | €140.65 | €141.20 | €140.20 | €140.20 | 0 |
| 2026-10-06 | €141.60 | €141.60 | €140.80 | €140.80 | 0 |
| 2026-10-05 | €142.15 | €142.20 | €140.10 | €140.50 | 4 |
| 2026-10-02 | €143.50 | €143.80 | €141.30 | €141.30 | 71 |
| 2026-10-01 | €144.45 | €145.65 | €142.95 | €142.95 | 0 |
| 2026-09-30 | €143.55 | €144.55 | €143.15 | €144.55 | 0 |
| 2026-09-29 | €144.15 | €144.55 | €142.75 | €142.75 | 0 |
| 2026-09-28 | €143.90 | €144.75 | €143.75 | €143.80 | 6 |
| 2026-09-25 | €138.60 | €142.40 | €138.60 | €142.40 | 0 |
| 2026-09-24 | €137.40 | €138.80 | €137.20 | €138.55 | 0 |
| 2026-09-23 | €143.70 | €144.45 | €136.85 | €136.85 | 62 |
| 2026-09-22 | €147.75 | €150.35 | €142.25 | €142.25 | 0 |
| 2026-09-21 | €146.70 | €146.80 | €146.15 | €146.80 | 0 |
| 2026-09-18 | €148.90 | €148.90 | €147.50 | €147.55 | 0 |
| 2026-09-17 | €150.40 | €150.85 | €146.90 | €147.95 | 91 |
| 2026-09-16 | €148.70 | €150.20 | €148.15 | €149.85 | 190 |
| 2026-09-15 | €151.70 | €151.95 | €147.45 | €147.45 | 195 |
| 2026-09-14 | €150.35 | €156.50 | €149.35 | €152.05 | 391 |
| 2026-09-11 | €151.65 | €151.95 | €149.55 | €149.55 | 64 |
| 2026-09-10 | €148.10 | €148.10 | €148.10 | €148.10 | 0 |
| 2026-09-09 | €156.40 | €156.40 | €148.10 | €148.10 | 221 |
| 2026-09-08 | €165.30 | €165.35 | €156.95 | €156.95 | 65 |
| 2026-09-07 | €164.90 | €168.40 | €164.90 | €168.40 | 1 |
| 2026-09-04 | €168.40 | €168.40 | €166.80 | €166.80 | 5 |
| 2026-09-03 | €171.95 | €173.30 | €170.70 | €171.20 | 453 |
| 2026-09-02 | €169.40 | €171.70 | €169.20 | €171.30 | 156 |
| 2026-09-01 | €172.00 | €172.45 | €170.55 | €172.45 | 87 |
| 2026-08-31 | €176.50 | €177.05 | €172.90 | €172.90 | 125 |
| 2026-08-28 | €174.70 | €177.25 | €174.65 | €177.25 | 1 |
| 2026-08-27 | €177.65 | €178.20 | €176.45 | €176.45 | 1 |
| 2026-08-26 | €182.85 | €184.60 | €180.30 | €180.95 | 189 |
| 2026-08-25 | €183.65 | €184.15 | €182.50 | €182.50 | 2 |
| 2026-08-24 | €179.10 | €184.05 | €178.95 | €184.05 | 304 |
| 2026-08-21 | €179.35 | €180.50 | €178.05 | €180.50 | 295 |
| 2026-08-20 | €182.40 | €182.40 | €181.00 | €181.00 | 190 |
| 2026-08-19 | €180.10 | €184.20 | €179.10 | €184.20 | 82 |
| 2026-08-18 | €176.95 | €182.10 | €176.95 | €182.10 | 335 |
| 2026-08-17 | €182.55 | €183.85 | €179.80 | €180.15 | 178 |
| 2026-08-14 | €183.80 | €185.35 | €183.25 | €185.35 | 208 |
| 2026-08-13 | €184.20 | €185.05 | €183.20 | €183.20 | 283 |
| 2026-08-12 | €184.25 | €184.25 | €181.65 | €182.60 | 216 |
| 2026-08-11 | €183.80 | €185.20 | €182.30 | €184.50 | 258 |
| 2026-08-10 | €185.40 | €185.80 | €182.10 | €182.10 | 317 |
| 2026-08-07 | €181.05 | €186.55 | €179.20 | €185.95 | 256 |
| 2026-08-06 | €180.15 | €183.35 | €179.00 | €179.00 | 193 |
| 2026-08-05 | €177.80 | €183.95 | €177.35 | €178.15 | 777 |
| 2026-08-04 | €167.70 | €168.80 | €165.95 | €167.90 | 183 |
| 2026-08-03 | €168.30 | €172.50 | €166.85 | €167.45 | 353 |
| 2026-07-31 | €168.55 | €168.70 | €167.30 | €167.85 | 264 |
| 2026-07-30 | €175.75 | €175.75 | €166.70 | €166.70 | 250 |
| 2026-07-29 | €174.40 | €175.90 | €172.20 | €175.90 | 430 |
| 2026-07-28 | €164.55 | €172.75 | €164.30 | €172.75 | 299 |
| 2026-07-27 | €157.35 | €162.50 | €157.35 | €162.45 | 154 |
| 2026-07-24 | €152.15 | €157.95 | €152.15 | €157.95 | 265 |
| 2026-07-23 | €156.05 | €156.40 | €151.10 | €151.10 | 1 |
| 2026-07-22 | €156.50 | €157.40 | €155.45 | €157.30 | 3 |
| 2026-07-21 | €157.60 | €157.60 | €156.10 | €156.10 | 184 |
| 2026-07-20 | €159.75 | €159.85 | €155.60 | €157.10 | 624 |
| 2026-07-17 | €161.70 | €161.70 | €157.05 | €157.30 | 53 |
| 2026-07-16 | €158.50 | €161.40 | €158.50 | €159.05 | 45 |
| 2026-07-15 | €152.95 | €157.75 | €152.65 | €157.75 | 68 |
| 2026-07-14 | €154.40 | €154.40 | €152.60 | €153.45 | 188 |
| 2026-07-13 | €156.50 | €156.95 | €153.95 | €154.25 | 141 |
| 2026-07-10 | €152.55 | €157.05 | €152.55 | €156.80 | 227 |
| 2026-07-09 | €152.70 | €153.20 | €150.05 | €152.30 | 119 |
| 2026-07-08 | €159.45 | €160.30 | €151.85 | €151.85 | 659 |
| 2026-07-07 | €158.25 | €162.60 | €158.25 | €159.60 | 600 |
| 2026-07-06 | €161.30 | €163.10 | €159.00 | €160.30 | 789 |
| 2026-07-03 | €162.30 | €163.45 | €161.90 | €161.90 | 35 |
| 2026-07-02 | €160.65 | €162.50 | €159.00 | €160.75 | 638 |
| 2026-07-01 | €156.05 | €162.15 | €155.80 | €162.10 | 613 |
| 2026-06-30 | €160.30 | €160.30 | €156.75 | €157.30 | 159 |
| 2026-06-29 | €159.30 | €162.60 | €159.15 | €161.70 | 33 |
| 2026-06-26 | €156.90 | €159.25 | €155.00 | €159.25 | 36 |
| 2026-06-25 | €158.00 | €160.60 | €157.10 | €157.45 | 93 |
| 2026-06-24 | €148.65 | €162.15 | €148.40 | €162.15 | 57 |
| 2026-06-23 | €146.05 | €147.95 | €146.05 | €147.50 | 60 |
| 2026-06-22 | €149.45 | €150.35 | €146.10 | €146.10 | 9 |
| 2026-06-19 | €150.00 | €150.00 | €149.25 | €150.00 | 0 |
| 2026-06-18 | €149.95 | €151.55 | €149.95 | €150.65 | 3 |
| 2026-06-17 | €151.35 | €151.45 | €150.45 | €150.55 | 3 |
| 2026-06-16 | €150.75 | €151.40 | €149.30 | €151.40 | 0 |
| 2026-06-15 | €143.75 | €150.85 | €143.75 | €150.85 | 6 |
| 2026-06-12 | €140.90 | €144.75 | €140.90 | €141.20 | 0 |
| 2026-06-11 | €139.60 | €140.90 | €137.50 | €137.50 | 0 |
| 2026-06-10 | €142.20 | €142.80 | €139.25 | €139.25 | 1 |
| 2026-06-09 | €140.55 | €143.25 | €140.10 | €143.25 | 0 |
| 2026-06-08 | €143.45 | €144.50 | €143.15 | €143.25 | 6 |
| 2026-06-05 | €143.95 | €145.10 | €143.90 | €144.70 | 0 |
| 2026-06-04 | €142.70 | €142.70 | €142.70 | €142.70 | 0 |
| 2026-06-03 | €143.85 | €143.85 | €142.50 | €142.70 | 0 |
| 2026-06-02 | €145.40 | €145.40 | €143.00 | €144.30 | 0 |
| 2026-06-01 | €143.75 | €145.50 | €143.30 | €144.20 | 0 |
| 2026-05-29 | €145.70 | €145.80 | €144.60 | €144.60 | 0 |
| 2026-05-28 | €144.30 | €145.60 | €144.30 | €144.85 | 0 |
| 2026-05-27 | €140.80 | €145.70 | €140.80 | €145.70 | 0 |
| 2026-05-26 | €139.70 | €141.10 | €139.05 | €141.10 | 0 |
| 2026-05-25 | €139.60 | €141.30 | €139.60 | €141.30 | 0 |
| 2026-05-22 | €137.80 | €139.25 | €136.55 | €137.90 | 67 |
| 2026-05-21 | €135.50 | €135.50 | €133.75 | €133.75 | 0 |
| 2026-05-20 | €133.65 | €134.15 | €131.00 | €134.15 | 50 |
| 2026-05-19 | €132.90 | €135.65 | €132.65 | €135.65 | 4 |
| 2026-05-18 | €131.95 | €132.95 | €131.95 | €132.65 | 3 |
| 2026-05-15 | €133.95 | €133.95 | €132.45 | €132.45 | 0 |
| 2026-05-14 | €132.45 | €134.00 | €132.45 | €134.00 | 0 |
| 2026-05-13 | €137.05 | €137.30 | €132.90 | €132.90 | 0 |
| 2026-05-12 | €135.25 | €136.95 | €135.15 | €136.95 | 0 |
| 2026-05-11 | €140.45 | €141.50 | €135.60 | €135.60 | 4 |
| 2026-05-08 | €147.45 | €147.45 | €142.60 | €144.80 | 46 |
| 2026-05-07 | €143.35 | €147.35 | €142.85 | €147.35 | 3 |
| 2026-05-06 | €142.60 | €148.10 | €142.60 | €144.45 | 0 |
| 2026-05-05 | €142.35 | €143.05 | €140.65 | €142.85 | 0 |
| 2026-05-04 | €145.00 | €145.45 | €142.90 | €142.90 | 6 |
| 2026-04-30 | €147.60 | €149.00 | €144.10 | €144.10 | 0 |
| 2026-04-29 | €142.10 | €148.70 | €141.35 | €148.70 | 3 |
| 2026-04-28 | €152.35 | €153.10 | €150.95 | €150.95 | 0 |
| 2026-04-27 | €154.15 | €154.15 | €152.70 | €152.70 | 10 |
| 2026-04-24 | €151.30 | €153.40 | €150.80 | €153.40 | 0 |
| 2026-04-23 | €152.60 | €153.35 | €151.85 | €151.85 | 0 |
| 2026-04-22 | €163.95 | €163.95 | €155.85 | €155.85 | 3 |
| 2026-04-21 | €162.65 | €163.45 | €162.30 | €163.25 | 0 |
| 2026-04-20 | €161.20 | €162.40 | €160.95 | €160.95 | 3 |
| 2026-04-17 | €157.40 | €162.25 | €157.10 | €162.25 | 0 |
| 2026-04-16 | €157.65 | €158.55 | €157.65 | €158.20 | 0 |
| 2026-04-15 | €153.60 | €157.45 | €153.60 | €157.45 | 0 |
| 2026-04-14 | €150.75 | €153.80 | €150.45 | €153.80 | 0 |
| 2026-04-13 | €147.60 | €149.85 | €146.60 | €149.85 | 0 |
| 2026-04-10 | €151.85 | €151.85 | €147.15 | €147.15 | 0 |
| 2026-04-09 | €155.35 | €155.35 | €148.90 | €148.90 | 0 |
| 2026-04-08 | €154.55 | €156.65 | €154.40 | €156.50 | 62 |
| 2026-04-07 | €144.84 | €144.84 | €144.84 | €144.84 | 0 |
| 2026-04-02 | €142.60 | €144.84 | €142.40 | €144.84 | 0 |
| 2026-04-01 | €145.92 | €146.92 | €145.48 | €146.28 | 50 |
| 2026-03-31 | €144.12 | €145.04 | €143.28 | €143.28 | 0 |
| 2026-03-30 | €141.20 | €143.92 | €141.20 | €143.92 | 75 |
| 2026-03-27 | €147.32 | €147.32 | €142.08 | €142.08 | 0 |
| 2026-03-26 | €146.44 | €146.52 | €146.00 | €146.44 | 75 |
| 2026-03-25 | €149.28 | €149.96 | €147.28 | €147.28 | 100 |
| 2026-03-24 | €152.20 | €152.20 | €148.76 | €149.36 | 0 |
| 2026-03-23 | €149.48 | €153.08 | €149.20 | €151.68 | 150 |
| 2026-03-20 | €148.52 | €149.36 | €147.72 | €148.56 | 0 |
| 2026-03-19 | €153.00 | €153.00 | €148.92 | €148.92 | 0 |
| 2026-03-18 | €154.96 | €154.96 | €153.68 | €153.68 | 0 |
| 2026-03-17 | €149.28 | €154.56 | €149.28 | €153.88 | 75 |
| 2026-03-16 | €149.60 | €149.68 | €148.40 | €149.16 | 0 |
| 2026-03-13 | €146.92 | €150.24 | €146.92 | €149.20 | 0 |
| 2026-03-12 | €149.12 | €149.88 | €147.76 | €147.76 | 0 |
| 2026-03-11 | €150.56 | €150.56 | €148.60 | €148.60 | 0 |
| 2026-03-10 | €152.40 | €152.56 | €149.32 | €150.84 | 0 |
| 2026-03-09 | €154.56 | €155.64 | €150.88 | €151.20 | 25 |
| 2026-03-06 | €158.44 | €159.68 | €155.76 | €155.76 | 0 |
| 2026-03-05 | €147.16 | €147.16 | €147.16 | €147.16 | 0 |
| 2026-03-04 | €142.44 | €147.16 | €142.44 | €147.16 | 0 |
| 2026-03-03 | €141.44 | €142.84 | €140.36 | €142.68 | 75 |
| 2026-03-02 | €140.36 | €141.48 | €138.68 | €141.48 | 200 |
| 2026-02-27 | €142.84 | €143.76 | €142.52 | €142.60 | 0 |
| 2026-02-26 | €140.48 | €144.56 | €140.48 | €144.56 | 0 |
| 2026-02-25 | €137.76 | €139.20 | €137.76 | €139.20 | 0 |
| 2026-02-24 | €132.52 | €137.48 | €132.08 | €137.48 | 0 |
| 2026-02-23 | €136.88 | €137.36 | €128.64 | €128.64 | 25 |
| 2026-02-20 | €136.40 | €138.00 | €135.92 | €138.00 | 150 |
| 2026-02-19 | €145.60 | €145.60 | €133.92 | €133.92 | 75 |
| 2026-02-18 | €140.56 | €144.12 | €139.52 | €144.12 | 0 |
| 2026-02-17 | €139.60 | €139.60 | €137.04 | €138.96 | 125 |
| 2026-02-16 | €140.76 | €141.76 | €140.52 | €140.52 | 0 |
| 2026-02-13 | €140.12 | €140.36 | €138.96 | €138.96 | 0 |
| 2026-02-12 | €146.08 | €146.08 | €140.16 | €140.16 | 75 |
| 2026-02-11 | €144.04 | €144.04 | €143.16 | €143.24 | 75 |
| 2026-02-10 | €142.52 | €145.68 | €141.80 | €145.68 | 0 |
| 2026-02-09 | €150.24 | €150.24 | €144.00 | €144.00 | 0 |
| 2026-02-06 | €150.32 | €151.56 | €149.32 | €149.32 | 0 |
| 2026-02-05 | €156.40 | €158.36 | €153.80 | €153.80 | 0 |
| 2026-02-04 | €159.24 | €159.24 | €151.12 | €154.84 | 225 |
| 2026-02-03 | €172.80 | €172.80 | €162.64 | €162.64 | 50 |
| 2026-02-02 | €169.32 | €173.12 | €168.72 | €173.12 | 0 |
| 2026-01-30 | €169.32 | €171.32 | €168.00 | €168.00 | 0 |
| 2026-01-29 | €169.64 | €170.96 | €169.40 | €170.92 | 0 |
| 2026-01-28 | €171.40 | €172.84 | €171.24 | €171.64 | 0 |
| 2026-01-27 | €173.20 | €173.20 | €171.24 | €171.72 | 0 |
| 2026-01-26 | €172.20 | €172.52 | €171.40 | €172.52 | 75 |
| 2026-01-23 | €175.68 | €175.68 | €173.68 | €173.88 | 0 |
| 2026-01-22 | €177.20 | €178.08 | €176.12 | €176.12 | 0 |
| 2026-01-21 | €172.12 | €173.96 | €171.28 | €173.96 | 0 |
| 2026-01-20 | €173.68 | €173.68 | €170.64 | €170.64 | 100 |
| 2026-01-19 | €172.68 | €174.08 | €172.32 | €173.28 | 150 |
| 2026-01-16 | €179.40 | €179.40 | €176.80 | €179.08 | 100 |
| 2026-01-15 | €178.12 | €179.36 | €177.76 | €178.96 | 0 |
| 2026-01-14 | €181.36 | €182.00 | €177.60 | €177.60 | 25 |
| 2026-01-13 | €184.52 | €184.52 | €183.56 | €183.56 | 0 |
| 2026-01-12 | €186.56 | €186.56 | €185.44 | €185.44 | 50 |
| 2026-01-09 | €186.60 | €187.28 | €186.20 | €187.28 | 0 |
| 2026-01-08 | €185.96 | €185.96 | €185.60 | €185.80 | 0 |
| 2026-01-07 | €181.32 | €186.56 | €181.32 | €186.56 | 0 |
| 2026-01-06 | €183.40 | €183.40 | €181.20 | €181.20 | 0 |
| 2026-01-05 | €181.28 | €184.32 | €181.28 | €184.32 | 0 |
| 2026-01-02 | €183.20 | €183.48 | €179.80 | €179.80 | 0 |
| 2025-12-30 | €184.76 | €184.96 | €184.60 | €184.96 | 0 |
| 2025-12-29 | €184.60 | €184.60 | €184.00 | €184.28 | 25 |
| 2025-12-23 | €183.64 | €183.88 | €183.64 | €183.76 | 0 |
| 2025-12-22 | €183.92 | €184.80 | €183.92 | €184.80 | 0 |
| 2025-12-19 | €182.20 | €184.36 | €182.00 | €184.36 | 0 |
| 2025-12-18 | €182.40 | €183.92 | €182.40 | €183.92 | 0 |
| 2025-12-17 | €185.72 | €186.36 | €183.64 | €183.64 | 0 |
| 2025-12-16 | €184.60 | €186.84 | €184.48 | €186.84 | 0 |
| 2025-12-15 | €181.00 | €185.04 | €181.00 | €185.04 | 0 |
| 2025-12-12 | €179.76 | €182.44 | €179.76 | €182.44 | 0 |
| 2025-12-11 | €179.40 | €181.00 | €179.40 | €181.00 | 0 |
| 2025-12-10 | €178.68 | €179.20 | €178.16 | €179.20 | 0 |
| 2025-12-09 | €178.24 | €178.24 | €176.88 | €176.88 | 0 |
| 2025-12-08 | €177.84 | €178.60 | €177.44 | €177.44 | 75 |
| 2025-12-05 | €172.88 | €176.28 | €172.48 | €176.28 | 0 |
| 2025-12-04 | €175.04 | €175.04 | €175.04 | €175.04 | 0 |
| 2025-12-03 | €176.40 | €176.40 | €175.04 | €175.04 | 0 |
| 2025-12-02 | €168.24 | €175.24 | €168.24 | €175.24 | 0 |
| 2025-12-01 | €169.28 | €169.56 | €168.36 | €169.56 | 0 |
| 2025-11-28 | €169.84 | €170.20 | €169.44 | €169.92 | 0 |
| 2025-11-27 | €169.68 | €170.00 | €169.32 | €169.32 | 100 |
| 2025-11-26 | €170.36 | €170.36 | €169.56 | €170.04 | 0 |
| 2025-11-25 | €168.44 | €170.92 | €167.48 | €170.92 | 0 |
| 2025-11-24 | €166.60 | €167.72 | €165.20 | €167.72 | 0 |
| 2025-11-21 | €159.00 | €163.08 | €159.00 | €163.08 | 0 |
| 2025-11-20 | €163.44 | €163.68 | €160.72 | €160.72 | 75 |
| 2025-11-19 | €165.28 | €166.04 | €163.24 | €163.24 | 0 |
| 2025-11-18 | €165.04 | €166.68 | €164.80 | €165.92 | 0 |
| 2025-11-17 | €175.00 | €175.00 | €173.76 | €174.00 | 0 |
| 2025-11-14 | €175.76 | €175.76 | €174.44 | €175.60 | 75 |
| 2025-11-13 | €178.48 | €179.80 | €177.32 | €177.32 | 0 |
| 2025-11-12 | €174.40 | €174.92 | €174.24 | €174.92 | 0 |
| 2025-11-11 | €171.60 | €173.60 | €170.52 | €173.60 | 0 |
| 2025-11-10 | €171.60 | €172.32 | €171.32 | €172.32 | 0 |
| 2025-11-07 | €170.72 | €172.40 | €170.16 | €170.16 | 75 |
| 2025-11-06 | €170.12 | €170.12 | €169.44 | €169.52 | 25 |
| 2025-11-05 | €173.20 | €174.16 | €170.92 | €170.92 | 0 |
| 2025-11-04 | €173.16 | €176.08 | €173.16 | €176.08 | 0 |
| 2025-11-03 | €176.48 | €177.24 | €173.32 | €173.32 | 75 |
| 2025-10-31 | €176.48 | €176.48 | €175.60 | €176.28 | 0 |
| 2025-10-30 | €174.92 | €179.40 | €174.92 | €178.84 | 0 |
| 2025-10-29 | €181.88 | €181.88 | €170.84 | €177.72 | 125 |
| 2025-10-28 | €180.60 | €180.84 | €179.04 | €179.04 | 0 |
| 2025-10-27 | €178.08 | €180.20 | €178.08 | €180.20 | 0 |
| 2025-10-24 | €176.00 | €176.64 | €175.28 | €175.28 | 0 |
| 2025-10-23 | €180.96 | €181.00 | €177.12 | €177.12 | 0 |
| 2025-10-22 | €182.16 | €183.44 | €181.32 | €181.32 | 0 |
| 2025-10-21 | €176.64 | €179.44 | €176.64 | €179.44 | 0 |
| 2025-10-20 | €173.24 | €175.84 | €173.24 | €175.84 | 0 |
| 2025-10-17 | €168.36 | €172.24 | €168.36 | €172.24 | 0 |
| 2025-10-16 | €175.28 | €175.28 | €173.08 | €173.08 | 150 |
| 2025-10-15 | €182.28 | €182.36 | €179.16 | €179.16 | 0 |
| 2025-10-14 | €181.04 | €182.12 | €180.28 | €182.12 | 0 |
| 2025-10-13 | €180.64 | €181.88 | €179.64 | €181.88 | 0 |
| 2025-10-10 | €179.68 | €179.80 | €177.80 | €177.80 | 0 |
| 2025-10-09 | €176.80 | €179.32 | €175.92 | €179.32 | 75 |