Expedia Group, Inc. - E3X1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	170.72	172.96	172.96	172.96	168.12	965
February 19, 2026	172	170	170	172	170	326
February 18, 2026	173.76	173.9	173.9	173.9	173.76	1
February 17, 2026	178.34	173.08	173.08	179.9	168.82	396
February 13, 2026	183.08	180.32	180.32	183.24	177	309
February 12, 2026	202.25	196.62	196.62	204.25	195.12	82
February 11, 2026	202.5	206.8	206.8	206.8	200.85	590
February 10, 2026	199.4	199.7	199.7	199.7	196.74	847
February 09, 2026	198.58	199.44	199.44	199.44	197.54	107
February 06, 2026	198.94	199.4	199.4	199.4	198.94	37
February 05, 2026	198.86	200.25	200.25	200.25	198.86	198
February 04, 2026	197.32	199.4	199.4	199.64	189.88	258
February 03, 2026	217.9	215.75	215.75	218.35	215.75	11
February 02, 2026	222.2	222.2	222.2	222.2	222.2	9
January 30, 2026	225.05	223.8	223.8	225.05	223.8	32
January 29, 2026	221.65	228.4	228.4	230	218.55	1,698
January 28, 2026	222	225.6	225.6	226.2	222	267
January 27, 2026	225.6	224.75	224.75	225.6	224.75	85
January 26, 2026	227.55	228.95	228.95	230.8	227.55	13
January 23, 2026	232.05	230.85	230.85	232.05	230.85	1
January 22, 2026	233.05	241.45	241.45	241.45	231.9	1,647
January 21, 2026	233	231.15	231.15	233	227.25	159
January 20, 2026	235	234.4	234.4	236.15	234.4	49
January 19, 2026	239.75	239.75	239.75	239.75	239.75	33
January 16, 2026	248.05	248.05	248.05	248.05	248.05	164
January 15, 2026	253.75	254.7	254.7	254.7	250.55	164
January 14, 2026	258.35	247.3	247.3	258.35	247.3	205
January 13, 2026	249	254.55	254.55	254.55	248.75	25
January 12, 2026	252.45	251.4	251.4	252.45	250.3	189
January 09, 2026	261.8	257	257	261.8	257	118
January 08, 2026	254.85	254.85	254.85	254.85	254.85	11
January 07, 2026	255.55	254.8	254.8	255.55	254.55	11
January 06, 2026	250.7	253.15	253.15	253.15	250.7	15
January 05, 2026	242.45	244.15	244.15	245.95	239.45	79
January 02, 2026	238.95	238.5	238.5	238.95	238.5	6
December 30, 2025	245.45	243.4	243.4	245.45	243.4	15
December 29, 2025	242.35	243.55	243.55	245.45	242.35	455
December 23, 2025	245.25	245.25	245.25	245.25	245.25	7
December 22, 2025	246.25	245	245	246.25	243.75	7
December 19, 2025	244.5	248.35	248.35	248.35	244.5	32
December 18, 2025	246.4	245.65	245.65	246.4	245.65	32
December 17, 2025	245.65	240.05	240.05	245.65	240.05	58
December 16, 2025	241.55	245.15	245.15	245.15	240.25	258
December 15, 2025	232.45	239.8	239.8	239.8	232.45	540
December 12, 2025	236.05	236.05	236.05	236.05	236.05	0
December 11, 2025	233.5	237.2	237.2	237.2	233.15	14
December 10, 2025	230.4	230.4	230.4	230.4	230.4	1
December 09, 2025	227	227.8	227.8	227.8	227	1
December 08, 2025	227.25	227.25	227.25	227.25	227.25	54
December 05, 2025	226.3	226.3	226.3	226.3	226.3	54
December 04, 2025	223.4	223.4	223.4	223.4	223.4	54
December 03, 2025	226.65	224	224	227.3	224	54
December 02, 2025	223.45	223.45	223.45	223.45	223.45	16
December 01, 2025	217.75	221.05	221.05	221.05	217.7	16
November 28, 2025	220.45	220.45	220.45	220.45	220.45	25
November 27, 2025	222.25	222.25	222.25	222.25	222.25	25
November 26, 2025	222	223.35	223.35	227.65	222	25
November 25, 2025	221.65	223.2	223.2	223.2	221.65	100
November 24, 2025	216.95	216.95	216.95	216.95	216.95	1
November 21, 2025	211.05	211.9	211.9	211.9	211.05	1

Expedia Group, Inc. (E3X1.DE) XETRA