Booking Holdings Inc. (1BKNG) Price History
Daily open, high, low, close and volume for Booking Holdings Inc. (1BKNG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €142.00 | €143.70 | €142.00 | €143.00 | 198 |
| 2026-10-08 | €139.00 | €139.00 | €139.00 | €139.00 | 12 |
| 2026-10-07 | €139.80 | €140.10 | €139.80 | €139.95 | 24 |
| 2026-10-06 | €140.70 | €140.70 | €140.70 | €140.50 | 4 |
| 2026-10-05 | €141.65 | €141.65 | €141.65 | €140.65 | 8 |
| 2026-10-02 | €142.20 | €142.20 | €141.30 | €141.30 | 32 |
| 2026-10-01 | €142.85 | €142.85 | €142.85 | €142.85 | 0 |
| 2026-09-30 | €142.85 | €142.85 | €142.85 | €142.85 | 0 |
| 2026-09-29 | €144.70 | €144.70 | €142.20 | €142.85 | 192 |
| 2026-09-28 | €144.50 | €144.50 | €143.60 | €143.95 | 133 |
| 2026-09-25 | €139.55 | €141.90 | €139.05 | €142.10 | 40 |
| 2026-09-24 | €137.65 | €138.95 | €137.65 | €138.70 | 88 |
| 2026-09-23 | €144.00 | €144.00 | €136.55 | €137.05 | 558 |
| 2026-09-22 | €149.90 | €149.90 | €141.20 | €142.65 | 297 |
| 2026-09-21 | €145.15 | €147.05 | €145.15 | €146.85 | 163 |
| 2026-09-18 | €148.55 | €148.55 | €146.85 | €147.70 | 642 |
| 2026-09-17 | €151.20 | €151.25 | €148.20 | €148.20 | 65 |
| 2026-09-16 | €149.95 | €150.25 | €148.50 | €149.90 | 79 |
| 2026-09-15 | €149.75 | €149.80 | €149.75 | €147.35 | 286 |
| 2026-09-14 | €150.15 | €156.00 | €150.15 | €152.25 | 67 |
| 2026-09-11 | €149.15 | €149.15 | €149.05 | €149.70 | 3 |
| 2026-09-10 | €151.15 | €151.15 | €147.20 | €150.80 | 21 |
| 2026-09-09 | €155.75 | €155.75 | €146.85 | €148.30 | 124 |
| 2026-09-08 | €157.80 | €157.80 | €157.80 | €156.95 | 5 |
| 2026-09-07 | €166.00 | €166.45 | €166.00 | €168.00 | 55 |
| 2026-09-04 | €171.30 | €171.30 | €171.30 | €171.30 | 0 |
| 2026-09-03 | €170.40 | €170.40 | €170.40 | €171.30 | 2 |
| 2026-09-02 | €171.10 | €171.10 | €171.10 | €171.50 | 10 |
| 2026-09-01 | €173.20 | €173.20 | €173.20 | €173.20 | 0 |
| 2026-08-31 | €178.55 | €178.55 | €178.25 | €173.20 | 10 |
| 2026-08-28 | €174.20 | €174.20 | €174.20 | €177.35 | 75 |
| 2026-08-27 | €182.45 | €182.45 | €182.45 | €182.45 | 0 |
| 2026-08-26 | €182.45 | €182.45 | €182.45 | €182.45 | 0 |
| 2026-08-25 | €182.95 | €182.95 | €182.45 | €182.45 | 6 |
| 2026-08-24 | €179.60 | €183.90 | €178.20 | €183.85 | 203 |
| 2026-08-21 | €179.30 | €179.30 | €179.30 | €180.65 | 3 |
| 2026-08-20 | €181.00 | €181.00 | €181.00 | €181.05 | 25 |
| 2026-08-19 | €184.55 | €184.55 | €184.55 | €184.15 | 14 |
| 2026-08-18 | €176.00 | €181.10 | €176.00 | €182.00 | 72 |
| 2026-08-17 | €181.55 | €183.00 | €181.00 | €180.00 | 87 |
| 2026-08-14 | €184.60 | €184.60 | €184.60 | €184.80 | 19 |
| 2026-08-13 | €185.00 | €185.00 | €182.75 | €183.05 | 54 |
| 2026-08-12 | €183.60 | €184.40 | €182.50 | €182.50 | 65 |
| 2026-08-11 | €182.25 | €182.95 | €182.25 | €184.35 | 87 |
| 2026-08-10 | €185.90 | €185.90 | €185.90 | €185.90 | 0 |
| 2026-08-07 | €179.60 | €185.65 | €179.60 | €185.90 | 79 |
| 2026-08-06 | €180.00 | €181.95 | €180.00 | €179.20 | 22 |
| 2026-08-05 | €177.65 | €181.95 | €177.55 | €178.10 | 363 |
| 2026-08-04 | €167.85 | €168.30 | €165.80 | €168.00 | 114 |
| 2026-08-03 | €168.70 | €168.70 | €168.70 | €167.45 | 5 |
| 2026-07-31 | €168.65 | €168.65 | €167.50 | €167.75 | 91 |
| 2026-07-30 | €166.75 | €166.75 | €166.00 | €166.60 | 57 |
| 2026-07-29 | €171.75 | €175.20 | €171.75 | €175.80 | 106 |
| 2026-07-28 | €165.00 | €172.70 | €165.00 | €172.70 | 80 |
| 2026-07-27 | €156.75 | €156.75 | €156.75 | €162.45 | 8 |
| 2026-07-24 | €153.75 | €154.20 | €153.75 | €157.85 | 12 |
| 2026-07-23 | €155.35 | €155.35 | €155.35 | €151.30 | 7 |
| 2026-07-22 | €155.85 | €155.85 | €155.85 | €155.85 | 0 |
| 2026-07-21 | €155.85 | €155.85 | €155.85 | €155.85 | 10 |
| 2026-07-20 | €158.50 | €158.50 | €158.50 | €157.20 | 1 |
| 2026-07-17 | €160.45 | €161.00 | €160.45 | €157.20 | 11 |
| 2026-07-16 | €158.55 | €158.55 | €158.55 | €158.95 | 4 |
| 2026-07-15 | €153.55 | €153.55 | €153.25 | €157.55 | 6 |
| 2026-07-14 | €153.40 | €154.00 | €151.00 | €153.70 | 299 |
| 2026-07-13 | €156.15 | €156.15 | €154.50 | €154.50 | 25 |
| 2026-07-10 | €152.55 | €157.50 | €152.55 | €156.60 | 17 |
| 2026-07-09 | €152.25 | €152.25 | €151.80 | €152.45 | 24 |
| 2026-07-08 | €152.75 | €152.75 | €152.00 | €152.10 | 96 |
| 2026-07-07 | €159.80 | €160.85 | €159.80 | €159.55 | 64 |
| 2026-07-06 | €161.50 | €161.80 | €160.00 | €160.10 | 328 |
| 2026-07-03 | €161.25 | €161.30 | €161.25 | €161.80 | 27 |
| 2026-07-02 | €161.35 | €161.35 | €160.00 | €160.25 | 71 |
| 2026-07-01 | €157.80 | €162.15 | €157.80 | €162.25 | 13 |
| 2026-06-30 | €160.35 | €160.35 | €156.40 | €157.60 | 201 |
| 2026-06-29 | €159.00 | €159.00 | €159.00 | €159.00 | 0 |
| 2026-06-26 | €155.50 | €156.45 | €155.50 | €159.00 | 65 |
| 2026-06-25 | €158.75 | €158.75 | €157.80 | €156.85 | 147 |
| 2026-06-24 | €151.00 | €162.05 | €151.00 | €162.35 | 329 |
| 2026-06-23 | €144.45 | €148.20 | €144.45 | €147.60 | 290 |
| 2026-06-22 | €149.10 | €150.00 | €144.75 | €146.10 | 177 |
| 2026-06-19 | €150.65 | €150.65 | €150.65 | €150.65 | 0 |
| 2026-06-18 | €151.45 | €151.45 | €148.80 | €150.65 | 46 |
| 2026-06-17 | €152.10 | €152.40 | €151.60 | €150.30 | 54 |
| 2026-06-16 | €150.00 | €151.15 | €150.00 | €151.15 | 119 |
| 2026-06-15 | €145.00 | €151.05 | €143.80 | €150.70 | 371 |
| 2026-06-12 | €140.65 | €140.65 | €140.25 | €141.25 | 125 |
| 2026-06-11 | €141.70 | €142.00 | €141.70 | €137.95 | 30 |
| 2026-06-10 | €143.00 | €144.30 | €139.30 | €139.30 | 84 |
| 2026-06-09 | €141.45 | €144.35 | €141.45 | €143.25 | 75 |
| 2026-06-08 | €144.30 | €144.30 | €144.30 | €143.35 | 84 |
| 2026-06-05 | €142.80 | €142.80 | €142.80 | €142.80 | 0 |
| 2026-06-04 | €142.80 | €142.80 | €142.80 | €142.80 | 0 |
| 2026-06-03 | €143.65 | €143.65 | €142.00 | €142.80 | 25 |
| 2026-06-02 | €143.90 | €143.90 | €143.90 | €144.45 | 5 |
| 2026-06-01 | €145.10 | €145.10 | €143.65 | €143.90 | 7 |
| 2026-05-29 | €146.10 | €146.55 | €146.10 | €144.80 | 19 |
| 2026-05-28 | €144.55 | €146.30 | €144.55 | €144.75 | 170 |
| 2026-05-27 | €141.75 | €146.05 | €141.75 | €146.00 | 238 |
| 2026-05-26 | €138.65 | €141.60 | €138.55 | €141.35 | 238 |
| 2026-05-25 | €141.25 | €142.00 | €141.25 | €141.50 | 43 |
| 2026-05-22 | €139.40 | €139.85 | €136.70 | €137.80 | 252 |
| 2026-05-21 | €136.00 | €136.00 | €132.90 | €133.80 | 158 |
| 2026-05-20 | €133.25 | €133.75 | €131.60 | €134.05 | 140 |
| 2026-05-19 | €133.45 | €138.25 | €133.05 | €135.75 | 115 |
| 2026-05-18 | €132.30 | €133.55 | €132.15 | €132.70 | 552 |
| 2026-05-15 | €135.05 | €135.05 | €132.30 | €132.30 | 200 |
| 2026-05-14 | €132.75 | €134.50 | €132.50 | €133.80 | 86 |
| 2026-05-13 | €136.60 | €137.75 | €133.10 | €132.75 | 394 |
| 2026-05-12 | €135.80 | €135.80 | €134.40 | €137.50 | 146 |
| 2026-05-11 | €141.05 | €141.10 | €135.80 | €135.80 | 297 |
| 2026-05-08 | €147.45 | €147.45 | €141.50 | €144.80 | 87 |
| 2026-05-07 | €143.90 | €143.90 | €143.00 | €147.25 | 41 |
| 2026-05-06 | €142.85 | €149.70 | €142.50 | €144.20 | 295 |
| 2026-05-05 | €142.95 | €143.40 | €142.00 | €142.85 | 121 |
| 2026-05-04 | €145.45 | €146.00 | €142.80 | €142.80 | 172 |
| 2026-04-30 | €147.60 | €147.60 | €144.10 | €144.10 | 94 |
| 2026-04-29 | €142.80 | €149.65 | €138.10 | €149.15 | 555 |
| 2026-04-28 | €152.45 | €152.45 | €152.45 | €150.90 | 13 |
| 2026-04-27 | €154.25 | €154.25 | €153.70 | €152.95 | 40 |
| 2026-04-24 | €150.50 | €153.90 | €150.50 | €153.70 | 72 |
| 2026-04-23 | €152.90 | €153.15 | €152.40 | €152.20 | 7 |
| 2026-04-22 | €164.70 | €164.70 | €157.70 | €156.05 | 39 |
| 2026-04-21 | €163.55 | €164.50 | €163.55 | €163.20 | 15 |
| 2026-04-20 | €162.35 | €162.85 | €160.95 | €161.00 | 86 |
| 2026-04-17 | €156.80 | €163.05 | €156.80 | €162.05 | 297 |
| 2026-04-16 | €158.45 | €159.30 | €157.35 | €158.25 | 149 |
| 2026-04-15 | €154.35 | €156.55 | €154.35 | €157.25 | 97 |
| 2026-04-14 | €150.60 | €154.40 | €150.60 | €153.75 | 274 |
| 2026-04-13 | €148.05 | €148.05 | €146.35 | €149.95 | 35 |
| 2026-04-10 | €148.00 | €149.60 | €147.20 | €147.20 | 130 |
| 2026-04-09 | €154.25 | €154.25 | €150.30 | €148.85 | 12 |
| 2026-04-08 | €154.90 | €159.50 | €154.85 | €156.45 | 367 |
| 2026-04-07 | €139.00 | €155.00 | €139.00 | €149.75 | 362 |
| 2026-04-02 | €5.74 | €5.74 | €5.46 | €5.46 | 1,250 |
| 2026-04-01 | €143.40 | €143.40 | €143.40 | €143.40 | 0 |
| 2026-03-31 | €145.64 | €145.64 | €143.04 | €143.40 | 150 |
| 2026-03-30 | €144.32 | €144.32 | €144.32 | €144.32 | 25 |
| 2026-03-27 | €145.84 | €145.84 | €145.84 | €141.80 | 100 |
| 2026-03-26 | €149.20 | €149.20 | €149.20 | €149.20 | 0 |
| 2026-03-25 | €149.20 | €149.20 | €149.20 | €149.20 | 0 |
| 2026-03-24 | €148.40 | €148.40 | €148.40 | €149.20 | 25 |
| 2026-03-23 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-20 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-19 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-18 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-17 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-16 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-13 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-12 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-11 | €150.48 | €150.48 | €150.48 | €150.48 | 0 |
| 2026-03-10 | €150.48 | €150.48 | €150.48 | €150.48 | 25 |
| 2026-03-09 | €155.84 | €155.84 | €155.84 | €155.84 | 0 |
| 2026-03-06 | €159.08 | €159.08 | €154.52 | €155.84 | 325 |
| 2026-03-05 | €144.08 | €158.32 | €144.00 | €157.68 | 250 |
| 2026-03-04 | €141.36 | €141.36 | €141.36 | €141.36 | 0 |
| 2026-03-03 | €141.36 | €141.36 | €141.36 | €141.36 | 0 |
| 2026-03-02 | €141.28 | €141.28 | €139.44 | €141.36 | 175 |
| 2026-02-27 | €144.40 | €144.40 | €144.40 | €144.40 | 0 |
| 2026-02-26 | €142.28 | €143.88 | €142.28 | €144.40 | 50 |
| 2026-02-25 | €138.52 | €139.28 | €138.52 | €139.20 | 75 |
| 2026-02-24 | €132.96 | €137.36 | €132.96 | €137.36 | 100 |
| 2026-02-23 | €137.32 | €137.32 | €128.08 | €128.84 | 325 |
| 2026-02-20 | €136.56 | €138.08 | €135.80 | €137.92 | 275 |
| 2026-02-19 | €144.56 | €146.08 | €132.28 | €133.64 | 625 |
| 2026-02-18 | €142.28 | €144.48 | €142.28 | €144.04 | 75 |
| 2026-02-17 | €138.80 | €138.80 | €138.04 | €139.04 | 150 |
| 2026-02-16 | €138.76 | €138.76 | €138.76 | €138.76 | 0 |
| 2026-02-13 | €140.40 | €140.84 | €138.48 | €138.76 | 300 |
| 2026-02-12 | €145.52 | €145.52 | €142.64 | €140.60 | 50 |
| 2026-02-11 | €142.96 | €143.52 | €142.96 | €143.36 | 50 |
| 2026-02-10 | €141.32 | €145.96 | €141.28 | €145.64 | 350 |
| 2026-02-09 | €150.08 | €150.08 | €143.44 | €144.00 | 50 |
| 2026-02-06 | €152.68 | €152.68 | €150.00 | €149.88 | 75 |
| 2026-02-05 | €158.00 | €158.00 | €152.96 | €153.80 | 75 |
| 2026-02-04 | €156.84 | €156.84 | €151.08 | €155.80 | 300 |
| 2026-02-03 | €171.52 | €171.52 | €166.80 | €162.00 | 100 |
| 2026-02-02 | €168.64 | €168.64 | €168.64 | €168.64 | 0 |
| 2026-01-30 | €169.72 | €169.72 | €169.56 | €168.64 | 150 |
| 2026-01-29 | €168.76 | €171.04 | €167.56 | €170.84 | 150 |
| 2026-01-28 | €170.64 | €170.64 | €170.64 | €170.64 | 0 |
| 2026-01-27 | €170.64 | €170.64 | €170.64 | €170.64 | 0 |
| 2026-01-26 | €170.64 | €170.64 | €170.64 | €170.64 | 0 |
| 2026-01-23 | €170.64 | €170.64 | €170.64 | €170.64 | 0 |
| 2026-01-22 | €170.64 | €170.64 | €170.64 | €170.64 | 0 |
| 2026-01-21 | €170.64 | €170.64 | €170.64 | €170.64 | 0 |
| 2026-01-20 | €174.00 | €174.00 | €171.64 | €170.64 | 200 |
| 2026-01-19 | €175.80 | €175.80 | €170.84 | €173.80 | 125 |
| 2026-01-16 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-15 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-14 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-13 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-12 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-09 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-08 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-01-07 | €184.52 | €184.52 | €184.52 | €186.56 | 25 |
| 2026-01-06 | €184.32 | €184.32 | €184.32 | €184.32 | 0 |
| 2026-01-05 | €185.16 | €185.16 | €185.16 | €184.32 | 25 |
| 2026-01-02 | €184.32 | €184.32 | €184.32 | €184.32 | 0 |
| 2025-12-30 | €184.32 | €184.32 | €184.32 | €184.32 | 0 |
| 2025-12-29 | €184.24 | €184.24 | €184.24 | €184.32 | 125 |
| 2025-12-23 | €184.44 | €184.44 | €184.44 | €183.76 | 25 |
| 2025-12-22 | €184.12 | €185.64 | €184.08 | €184.76 | 100 |
| 2025-12-19 | €181.76 | €181.76 | €181.76 | €184.32 | 75 |
| 2025-12-18 | €183.80 | €183.80 | €183.80 | €183.80 | 0 |
| 2025-12-17 | €186.00 | €186.00 | €185.60 | €183.80 | 75 |
| 2025-12-16 | €186.08 | €186.88 | €186.08 | €186.44 | 125 |
| 2025-12-15 | €183.12 | €183.12 | €183.12 | €184.88 | 25 |
| 2025-12-12 | €181.12 | €181.12 | €181.12 | €181.12 | 0 |
| 2025-12-11 | €182.00 | €182.00 | €182.00 | €181.12 | 25 |
| 2025-12-10 | €174.36 | €174.36 | €174.36 | €179.12 | 200 |
| 2025-12-09 | €178.36 | €178.36 | €173.76 | €176.88 | 275 |
| 2025-12-08 | €180.20 | €180.20 | €180.20 | €177.56 | 25 |
| 2025-12-05 | €173.04 | €176.68 | €173.04 | €176.56 | 75 |
| 2025-12-04 | €175.04 | €175.04 | €175.04 | €175.04 | 0 |
| 2025-12-03 | €176.68 | €176.68 | €174.60 | €175.04 | 125 |
| 2025-12-02 | €170.96 | €170.96 | €170.96 | €175.00 | 25 |
| 2025-12-01 | €169.20 | €169.20 | €169.20 | €169.56 | 100 |
| 2025-11-28 | €170.44 | €170.44 | €170.44 | €169.88 | 50 |
| 2025-11-27 | €170.24 | €170.24 | €170.24 | €170.24 | 0 |
| 2025-11-26 | €170.00 | €170.00 | €170.00 | €170.24 | 75 |
| 2025-11-25 | €168.00 | €168.00 | €168.00 | €170.92 | 25 |
| 2025-11-24 | €160.92 | €160.92 | €160.92 | €160.92 | 0 |
| 2025-11-21 | €160.92 | €160.92 | €160.92 | €160.92 | 0 |
| 2025-11-20 | €161.88 | €161.88 | €161.88 | €160.92 | 25 |
| 2025-11-19 | €164.00 | €164.00 | €164.00 | €163.24 | 50 |
| 2025-11-18 | €164.56 | €164.56 | €163.84 | €166.00 | 100 |
| 2025-11-17 | €174.84 | €174.84 | €174.84 | €174.84 | 0 |
| 2025-11-14 | €174.84 | €174.84 | €174.84 | €174.84 | 0 |
| 2025-11-13 | €174.84 | €174.84 | €174.84 | €174.84 | 0 |
| 2025-11-12 | €175.48 | €175.48 | €175.48 | €174.84 | 175 |
| 2025-11-11 | €172.04 | €172.04 | €172.04 | €172.04 | 0 |
| 2025-11-10 | €172.60 | €173.20 | €172.60 | €172.04 | 50 |
| 2025-11-07 | €169.36 | €169.36 | €169.36 | €169.36 | 0 |
| 2025-11-06 | €171.04 | €171.04 | €171.04 | €169.36 | 50 |
| 2025-11-05 | €178.92 | €178.92 | €178.92 | €178.92 | 0 |
| 2025-11-04 | €178.92 | €178.92 | €178.92 | €178.92 | 0 |
| 2025-11-03 | €178.92 | €178.92 | €178.92 | €178.92 | 0 |
| 2025-10-31 | €178.92 | €178.92 | €178.92 | €178.92 | 0 |
| 2025-10-30 | €178.20 | €180.28 | €178.20 | €178.92 | 75 |
| 2025-10-29 | €181.04 | €181.04 | €170.96 | €177.76 | 100 |
| 2025-10-28 | €181.52 | €181.52 | €181.52 | €179.00 | 25 |
| 2025-10-27 | €180.12 | €180.12 | €180.12 | €180.20 | 25 |
| 2025-10-24 | €181.48 | €181.48 | €181.48 | €181.48 | 0 |
| 2025-10-23 | €181.48 | €181.48 | €181.48 | €181.48 | 0 |
| 2025-10-22 | €181.08 | €181.08 | €181.08 | €181.48 | 50 |
| 2025-10-21 | €175.84 | €175.84 | €175.84 | €175.84 | 0 |
| 2025-10-20 | €176.40 | €176.40 | €176.40 | €175.84 | 25 |
| 2025-10-17 | €172.84 | €172.84 | €172.84 | €172.84 | 0 |
| 2025-10-16 | €173.56 | €173.56 | €173.56 | €172.84 | 25 |
| 2025-10-15 | €182.00 | €182.00 | €182.00 | €182.00 | 0 |
| 2025-10-14 | €180.32 | €180.32 | €180.32 | €182.00 | 25 |
| 2025-10-13 | €177.76 | €177.76 | €177.76 | €177.76 | 0 |
| 2025-10-10 | €179.48 | €179.48 | €179.48 | €177.76 | 25 |
| 2025-10-09 | €175.44 | €175.44 | €175.44 | €178.72 | 25 |