Booking Holdings(IT:1BKNG)
€148.60+7.05 (+4.98%)
IT:1BKNG
Booking Holdings historical prices
€148.60
At close:+7.05 (+4.98%)
Booking Holdings (1BKNG) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 145.40 | 148.60 | 145.40 | 148.60 | 148.60 | +4.98% | 166 | 1.51 |
| Nov 11, 2026 | 144.00 | 144.00 | 141.05 | 141.55 | 141.55 | -2.91% | 80 | 0.73 |
| Nov 10, 2026 | 145.80 | 146.40 | 144.00 | 145.80 | 145.80 | -1.25% | 0 | 0.00 |
| Nov 09, 2026 | 145.35 | 145.75 | 143.45 | 144.75 | 144.75 | -1.96% | 130 | 1.19 |
| Nov 06, 2026 | 147.35 | 147.35 | 147.35 | 147.65 | 147.65 | -0.37% | 7 | 0.06 |
| Nov 05, 2026 | 150.80 | 150.80 | 147.65 | 148.20 | 148.20 | -2.63% | 294 | 2.78 |
| Nov 04, 2026 | 136.95 | 154.10 | 136.20 | 152.20 | 152.20 | +12.37% | 688 | 7.17 |
| Nov 03, 2026 | 138.00 | 138.50 | 135.45 | 135.45 | 135.45 | -2.55% | 119 | 1.26 |
| Nov 02, 2026 | 133.95 | 139.00 | 132.80 | 139.00 | 139.00 | +3.96% | 79 | 0.80 |
| Oct 30, 2026 | 136.00 | 136.65 | 133.00 | 133.70 | 133.70 | -0.52% | 113 | 1.14 |
| Oct 29, 2026 | 134.90 | 135.00 | 134.75 | 134.40 | 134.40 | +1.40% | 19 | 0.19 |
| Oct 28, 2026 | 136.00 | 136.30 | 132.30 | 132.55 | 132.55 | -2.54% | 159 | 1.63 |
| Oct 27, 2026 | 138.15 | 138.75 | 136.00 | 136.00 | 136.00 | +0.37% | 127 | 1.32 |
| Oct 26, 2026 | 139.20 | 139.75 | 136.15 | 135.50 | 135.50 | -3.39% | 92 | 0.95 |
| Oct 23, 2026 | 144.70 | 144.70 | 140.30 | 140.25 | 140.25 | -3.67% | 105 | 1.09 |
| Oct 22, 2026 | 143.85 | 147.00 | 143.85 | 145.60 | 145.60 | +3.12% | 399 | 4.43 |
| Oct 21, 2026 | 146.00 | 146.00 | 140.95 | 141.20 | 141.20 | -3.32% | 733 | 9.31 |
| Oct 20, 2026 | 146.05 | 146.15 | 145.20 | 146.05 | 146.05 | +1.60% | 0 | 0.00 |
| Oct 19, 2026 | 144.10 | 144.10 | 143.50 | 143.75 | 143.75 | -3.10% | 48 | 0.61 |
| Oct 16, 2026 | 148.35 | 149.00 | 147.40 | 148.35 | 148.35 | -1.00% | 0 | 0.00 |
| Oct 15, 2026 | 144.60 | 150.50 | 144.60 | 149.85 | 149.85 | +6.50% | 85 | 1.11 |
| Oct 14, 2026 | 141.20 | 142.55 | 141.20 | 143.25 | 143.25 | +1.81% | 20 | 0.26 |
| Oct 13, 2026 | 142.00 | 142.00 | 142.00 | 140.70 | 140.70 | -1.23% | 40 | 0.53 |
| Oct 12, 2026 | 143.00 | 143.00 | 143.00 | 142.45 | 142.45 | -0.38% | 1 | 0.01 |
| Oct 09, 2026 | 142.00 | 143.70 | 142.00 | 143.00 | 143.00 | +2.88% | 198 | 2.54 |
| Oct 08, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.68% | 12 | 0.15 |
| Oct 07, 2026 | 139.80 | 140.10 | 139.80 | 139.95 | 139.95 | -0.39% | 24 | 0.31 |
| Oct 06, 2026 | 140.70 | 140.70 | 140.70 | 140.50 | 140.50 | -0.11% | 4 | 0.05 |
| Oct 05, 2026 | 141.65 | 141.65 | 141.65 | 140.65 | 140.65 | -0.46% | 8 | 0.10 |
| Oct 02, 2026 | 142.20 | 142.20 | 141.30 | 141.30 | 141.30 | -0.88% | 32 | 0.40 |
| Oct 01, 2026 | 142.55 | 143.45 | 130.00 | 142.55 | 142.55 | -1.45% | 0 | 0.00 |
| Sep 30, 2026 | 144.65 | 145.30 | 144.30 | 144.65 | 144.65 | +1.26% | 0 | 0.00 |
| Sep 29, 2026 | 144.70 | 144.70 | 142.20 | 142.85 | 142.85 | -0.76% | 192 | 2.29 |
| Sep 28, 2026 | 144.50 | 144.50 | 143.60 | 143.95 | 143.95 | +1.30% | 133 | 1.62 |
| Sep 25, 2026 | 139.55 | 141.90 | 139.05 | 142.10 | 142.10 | +2.45% | 40 | 0.47 |
| Sep 24, 2026 | 137.65 | 138.95 | 137.65 | 138.70 | 138.70 | +1.20% | 88 | 1.06 |
| Sep 23, 2026 | 144.00 | 144.00 | 136.55 | 137.05 | 137.05 | -3.93% | 558 | 7.41 |
| Sep 22, 2026 | 149.90 | 149.90 | 141.20 | 142.65 | 142.65 | -2.86% | 297 | 4.07 |
| Sep 21, 2026 | 145.15 | 147.05 | 145.15 | 146.85 | 146.85 | -0.58% | 163 | 2.16 |
| Sep 18, 2026 | 148.55 | 148.55 | 146.85 | 147.70 | 147.70 | -0.34% | 642 | 9.17 |
| Sep 17, 2026 | 151.20 | 151.25 | 148.20 | 148.20 | 148.20 | -1.13% | 65 | 0.91 |
| Sep 16, 2026 | 149.95 | 150.25 | 148.50 | 149.90 | 149.90 | +1.73% | 79 | 1.12 |
| Sep 15, 2026 | 149.75 | 149.80 | 149.75 | 147.35 | 147.35 | -3.22% | 286 | 4.29 |
| Sep 14, 2026 | 150.15 | 156.00 | 150.15 | 152.25 | 152.25 | +1.70% | 67 | 1.01 |
| Sep 11, 2026 | 149.15 | 149.15 | 149.05 | 149.70 | 149.70 | -0.73% | 3 | 0.04 |
| Sep 10, 2026 | 151.15 | 151.15 | 147.20 | 150.80 | 150.80 | +1.93% | 21 | 0.28 |
| Sep 09, 2026 | 155.75 | 155.75 | 146.85 | 148.30 | 147.94 | -5.51% | 124 | 1.68 |
| Sep 08, 2026 | 157.80 | 157.80 | 157.80 | 156.95 | 156.57 | -6.58% | 5 | 0.07 |
| Sep 07, 2026 | 166.00 | 166.45 | 166.00 | 168.00 | 167.59 | +0.60% | 55 | 0.74 |
| Sep 04, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.59 | -2.51% | 0 | 0.00 |
