Tripadvisor, Inc. (BIT:1TRIP)
Italy · Delayed Price · Currency is EUR 9.60
+0.10 (1.03%)
At close: Apr 15, 2026
BIT:1TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.60 | 9.70 | 9.60 | 9.76 | 9.76 | 2.74% | 26 |
| Apr 14, 2026 | 9.33 | 9.50 | 9.33 | 9.50 | 9.50 | 1.82% | 1,117 |
| Apr 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.04% | - |
| Apr 10, 2026 | 9.78 | 9.78 | 9.43 | 9.43 | 9.43 | 0.94% | 2,437 |
| Apr 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.15% | - |
| Apr 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.19% | - |
| Apr 7, 2026 | 9.30 | 9.48 | 9.30 | 9.44 | 9.44 | 1.14% | 2,560 |
| Apr 2, 2026 | 9.04 | 9.04 | 9.04 | 9.33 | 9.33 | 1.32% | 1 |
| Apr 1, 2026 | 9.58 | 9.58 | 8.98 | 9.21 | 9.21 | 1.52% | 999 |
| Mar 31, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.64% | - |
| Mar 30, 2026 | 9.07 | 9.07 | 8.97 | 9.01 | 9.01 | -0.09% | 1,930 |
| Mar 27, 2026 | 8.80 | 9.08 | 8.80 | 9.02 | 9.02 | 5.37% | 569 |
| Mar 26, 2026 | 8.62 | 8.62 | 8.62 | 8.56 | 8.56 | 3.33% | 1 |
| Mar 25, 2026 | 8.60 | 8.78 | 8.20 | 8.29 | 8.29 | -1.57% | 6,471 |
| Mar 24, 2026 | 8.38 | 8.38 | 8.38 | 8.42 | 8.42 | 0.38% | 1 |
| Mar 23, 2026 | 7.82 | 8.09 | 7.82 | 8.39 | 8.39 | 4.90% | 250 |
| Mar 20, 2026 | 7.99 | 8.00 | 7.90 | 7.99 | 7.99 | 0.33% | 516 |
| Mar 19, 2026 | 8.12 | 8.12 | 7.99 | 7.97 | 7.97 | -1.92% | 51 |
| Mar 18, 2026 | 8.16 | 8.16 | 8.16 | 8.12 | 8.12 | -3.54% | 2 |
| Mar 17, 2026 | 8.40 | 8.45 | 8.40 | 8.42 | 8.42 | 2.06% | 251 |
| Mar 16, 2026 | 8.10 | 8.15 | 8.10 | 8.25 | 8.25 | 2.18% | 112 |
| Mar 13, 2026 | 8.07 | 8.10 | 8.07 | 8.08 | 8.08 | -1.56% | 361 |
| Mar 12, 2026 | 8.53 | 8.53 | 8.20 | 8.20 | 8.20 | -2.96% | 457 |
| Mar 11, 2026 | 8.59 | 8.59 | 8.59 | 8.45 | 8.45 | -3.34% | 2 |
| Mar 10, 2026 | 9.55 | 9.55 | 8.80 | 8.75 | 8.75 | -3.42% | 1,006 |
| Mar 9, 2026 | 8.62 | 8.98 | 8.62 | 9.06 | 9.06 | -0.55% | 1,201 |
| Mar 6, 2026 | 8.94 | 9.11 | 8.90 | 9.11 | 9.11 | -1.77% | 208 |
| Mar 5, 2026 | 8.71 | 9.27 | 8.71 | 9.27 | 9.27 | 4.89% | 276 |
| Mar 4, 2026 | 8.44 | 8.44 | 8.44 | 8.84 | 8.84 | 3.37% | 4 |
| Mar 3, 2026 | 8.61 | 8.61 | 8.27 | 8.55 | 8.55 | 0.61% | 286 |
| Mar 2, 2026 | 8.44 | 8.44 | 8.44 | 8.50 | 8.50 | 0.21% | 2 |
| Feb 27, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.15% | - |
| Feb 26, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 2.34% | 527 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.56 | 8.56 | 1.47% | 60 |
| Feb 24, 2026 | 8.68 | 8.68 | 8.45 | 8.43 | 8.43 | -1.82% | 1,161 |
| Feb 23, 2026 | 9.05 | 9.05 | 8.51 | 8.59 | 8.59 | -7.06% | 416 |
| Feb 20, 2026 | 9.08 | 9.22 | 9.08 | 9.24 | 9.24 | 4.60% | 400 |
| Feb 19, 2026 | 9.11 | 9.11 | 8.65 | 8.83 | 8.83 | -2.43% | 2,350 |
| Feb 18, 2026 | 8.96 | 9.07 | 8.67 | 9.05 | 9.05 | 4.26% | 6,244 |
| Feb 17, 2026 | 8.39 | 8.66 | 8.20 | 8.68 | 8.68 | 7.32% | 11,739 |
| Feb 16, 2026 | 7.50 | 8.19 | 7.50 | 8.09 | 8.09 | -1.94% | 475 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | -5.45% | 4,784 |
| Feb 12, 2026 | 10.54 | 10.54 | 8.39 | 8.73 | 8.73 | -14.77% | 5,534 |
| Feb 11, 2026 | 11.05 | 11.05 | 10.24 | 10.24 | 10.24 | -6.99% | 749 |
| Feb 10, 2026 | 11.01 | 11.29 | 10.90 | 11.01 | 11.01 | 3.67% | 1,046 |
| Feb 9, 2026 | 10.64 | 10.64 | 10.64 | 10.62 | 10.62 | -0.79% | 115 |
| Feb 6, 2026 | 10.88 | 10.88 | 10.88 | 10.71 | 10.71 | 0.66% | 20 |
| Feb 5, 2026 | 10.73 | 10.73 | 10.73 | 10.64 | 10.64 | -0.89% | 260 |
| Feb 4, 2026 | 10.80 | 10.95 | 10.80 | 10.73 | 10.73 | -1.42% | 240 |
| Feb 3, 2026 | 11.26 | 11.26 | 10.89 | 10.89 | 10.89 | -5.22% | 3,846 |