Tripadvisor, Inc. (BIT:1TRIP)
Italy · Delayed Price · Currency is EUR 15.64
+0.40 (2.66%)
At close: Aug 13, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.90 | 15.23 | 14.90 | 15.23 | - | -0.62% | 210 |
| Aug 11, 2025 | 14.89 | 15.51 | 14.89 | 15.33 | - | -2.94% | 454 |
| Aug 8, 2025 | 16.26 | 16.40 | 15.79 | 15.79 | - | 13.39% | 1,174 |
| Aug 7, 2025 | 13.87 | 13.93 | 13.87 | 13.93 | - | -1.00% | 70 |
| Aug 6, 2025 | 13.87 | 14.07 | 13.87 | 14.07 | - | 0.07% | 5 |
| Aug 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -0.60% | - |
| Aug 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -1.77% | - |
| Aug 1, 2025 | 14.29 | 14.40 | 14.29 | 14.40 | - | -6.59% | 415 |
| Jul 31, 2025 | 15.69 | 15.70 | 15.41 | 15.41 | - | -2.41% | 997 |
| Jul 30, 2025 | 15.45 | 15.79 | 15.44 | 15.79 | - | 1.58% | 350 |
| Jul 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | 0.97% | - |
| Jul 28, 2025 | 14.98 | 15.40 | 14.97 | 15.40 | - | 2.50% | 80 |
| Jul 25, 2025 | 15.01 | 15.02 | 15.01 | 15.02 | - | -3.07% | 30 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.03% | - |
| Jul 23, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | - | 4.45% | 110 |
| Jul 22, 2025 | 14.52 | 14.84 | 14.52 | 14.84 | - | -1.36% | 132 |
| Jul 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | - | 0.30% | - |
| Jul 18, 2025 | 15.06 | 15.06 | 15.00 | 15.00 | - | -3.63% | 100 |
| Jul 17, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | - | 1.40% | - |
| Jul 16, 2025 | 15.41 | 15.41 | 15.35 | 15.35 | - | -1.92% | 700 |
| Jul 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | 1.43% | - |
| Jul 14, 2025 | 15.49 | 16.00 | 14.73 | 15.43 | - | -0.23% | 716 |
| Jul 11, 2025 | 14.97 | 15.47 | 14.96 | 15.47 | - | -0.06% | 115 |
| Jul 10, 2025 | 15.18 | 15.66 | 15.18 | 15.48 | - | 4.21% | 565 |
| Jul 9, 2025 | 14.86 | 14.86 | 14.85 | 14.85 | - | -0.07% | 303 |
| Jul 8, 2025 | 14.36 | 14.86 | 12.98 | 14.86 | - | 1.61% | 1,473 |
| Jul 7, 2025 | 14.38 | 14.98 | 14.38 | 14.63 | - | -0.81% | 829 |
| Jul 4, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | - | -0.34% | 101 |
| Jul 3, 2025 | 12.80 | 15.02 | 12.80 | 14.80 | - | 19.85% | 5,786 |
| Jul 2, 2025 | 12.19 | 12.35 | 12.19 | 12.35 | - | 6.84% | 243 |
| Jul 1, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | - | 5.91% | - |
| Jun 30, 2025 | 11.20 | 11.31 | 10.86 | 10.91 | - | 0.28% | 324 |
| Jun 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | - | 2.93% | - |
| Jun 26, 2025 | 10.86 | 10.97 | 10.38 | 10.57 | - | -3.69% | 2,473 |
| Jun 25, 2025 | 11.43 | 11.43 | 10.98 | 10.98 | - | -6.16% | 527 |
| Jun 24, 2025 | 11.44 | 11.76 | 11.44 | 11.70 | - | 4.42% | 121 |
| Jun 23, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | - | -1.37% | 350 |
| Jun 20, 2025 | 11.46 | 11.46 | 11.36 | 11.36 | - | 0.49% | 135 |
| Jun 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -1.87% | - |
| Jun 18, 2025 | 11.77 | 11.77 | 11.52 | 11.52 | - | -0.69% | 100 |
| Jun 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -0.51% | - |
| Jun 16, 2025 | 11.68 | 11.69 | 11.66 | 11.66 | - | -6.76% | 961 |
| Jun 13, 2025 | 11.84 | 12.50 | 11.57 | 12.50 | - | 2.67% | 1,951 |
| Jun 12, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | -2.79% | - |
| Jun 11, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | - | -0.99% | - |
| Jun 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1.04% | - |
| Jun 9, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | - | 0.20% | 27 |
| Jun 6, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | - | -0.60% | 60 |
| Jun 5, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | -0.40% | - |
| Jun 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | 1.73% | - |