TipRanks
Go Ultimate55% OFF

Booking Holdings (PCE1) Historical Prices

DE:PCE1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026136.60136.90133.05133.90133.90-0.22%6810.47
Oct 29, 2026133.50136.10133.35134.20134.20+1.24%5450.37
Oct 28, 2026136.25136.25132.55132.55132.55-2.50%7170.48
Oct 27, 2026138.15138.15135.00135.95135.95+0.30%2,5861.77
Oct 26, 2026140.95140.95135.55135.55135.55-3.28%1,2030.82
Oct 23, 2026143.75143.90140.10140.15140.15-3.78%7320.49
Oct 22, 2026139.30146.50138.90145.65145.65+3.04%1,9711.34
Oct 21, 2026144.35145.75140.00141.35141.35-2.95%9010.61
Oct 20, 2026145.45147.45144.90145.65145.65+1.25%4660.32
Oct 19, 2026146.70146.70143.25143.85143.85-2.77%4090.28
Oct 16, 2026147.40149.65147.40147.95147.95-1.20%9630.66
Oct 15, 2026143.50150.00143.50149.75149.75+4.39%4460.30
Oct 14, 2026141.00143.45140.90143.45143.45+1.95%8960.61
Oct 13, 2026141.80142.80140.65140.70140.70-1.30%9410.63
Oct 12, 2026143.85144.15142.05142.55142.55-0.28%6130.41
Oct 09, 2026143.10143.40142.20142.95142.95+2.73%5740.38
Oct 08, 2026140.05140.05138.00139.15139.15-1.14%1,2200.81
Oct 07, 2026140.85141.35139.85140.75140.75-0.07%7360.49
Oct 06, 2026141.85141.90139.80140.85140.85+0.04%3,1832.17
Oct 05, 2026142.85142.85138.00140.80140.80-0.28%2,7891.92
Oct 02, 2026143.25144.90141.20141.20141.20-1.29%3,3512.35
Oct 01, 2026145.30146.00142.10143.05143.05-1.24%2,6641.90
Sep 30, 2026143.05145.70141.80144.85144.85+1.47%1,7741.29
Sep 29, 2026143.60145.30142.30142.75142.75-0.94%1,2640.92
Sep 28, 2026144.15144.85142.00144.10144.10+1.34%1,6481.19
Sep 25, 2026138.85142.20138.10142.20142.20+2.56%2,0061.46
Sep 24, 2026137.40139.60136.60138.65138.65+1.17%3,1092.31
Sep 23, 2026143.85144.55136.95137.05137.05-3.52%3,8572.96
Sep 22, 2026148.20150.45141.60142.05142.05-3.17%2,4291.87
Sep 21, 2026147.00147.20144.90146.70146.70-0.61%8940.67
Sep 18, 2026148.90148.90147.00147.60147.60-0.44%3650.27
Sep 17, 2026150.55151.55146.45148.25148.25-1.07%1,6951.24
Sep 16, 2026148.10150.30147.90149.85149.85+1.42%1,3901.03
Sep 15, 2026152.05152.05147.75147.75147.75-2.99%3400.25
Sep 14, 2026149.60157.00148.10152.30152.30+1.67%5,4234.20
Sep 11, 2026151.25152.15149.00149.80149.80-0.95%5760.44
Sep 10, 2026150.00151.60148.10151.60151.24+2.29%3,8362.95
Sep 09, 2026155.65155.80147.50148.20147.85-5.45%3,7052.82
Sep 08, 2026165.95165.95156.75156.75156.38-6.83%1,2400.95
Sep 07, 2026166.65168.25164.05168.25167.85+1.02%2,1621.66
Sep 04, 2026168.80169.00166.00166.55166.15-2.69%3740.29
Sep 03, 2026171.40174.40169.05171.15170.74-0.09%1,5791.22
Sep 02, 2026169.20171.45169.15171.30170.89-0.52%3530.27
Sep 01, 2026172.30172.90170.85172.20171.79-0.32%1,1120.85
Aug 31, 2026175.75176.00172.75172.75172.34-2.46%6060.47
Aug 28, 2026174.45177.40174.20177.10176.68+0.34%5340.41
Aug 27, 2026176.90177.85176.30176.50176.08-2.24%4520.34
Aug 26, 2026182.75185.00180.50180.55180.12-0.99%8350.63
Aug 25, 2026183.20183.80182.10182.35181.92-0.79%5750.42
Aug 24, 2026178.10183.80178.10183.80183.36+1.86%1,2450.92