Tripadvisor, Inc. (BIT:1TRIP)
Italy · Delayed Price · Currency is EUR 10.29
+0.27 (2.75%)
Last updated: Jun 2, 2026, 3:45 PM CET
BIT:1TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | - | 4.54% | - |
| Jun 1, 2026 | 9.93 | 10.10 | 9.87 | 10.02 | 10.02 | 4.58% | 1,988 |
| May 29, 2026 | 9.54 | 9.60 | 9.54 | 9.58 | 9.58 | 6.99% | 529 |
| May 28, 2026 | 8.74 | 8.77 | 8.74 | 8.95 | 8.95 | 1.61% | 1,100 |
| May 27, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.87% | - |
| May 26, 2026 | 8.23 | 8.65 | 8.23 | 8.65 | 8.65 | 0.09% | 102 |
| May 25, 2026 | 8.52 | 8.52 | 8.52 | 8.64 | 8.64 | 2.83% | 51 |
| May 22, 2026 | 8.49 | 8.49 | 8.49 | 8.40 | 8.40 | 0.07% | 100 |
| May 21, 2026 | 8.70 | 8.70 | 8.70 | 8.39 | 8.39 | 3.10% | 100 |
| May 20, 2026 | 8.30 | 8.30 | 8.29 | 8.14 | 8.14 | 0.44% | 1,108 |
| May 19, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.51% | - |
| May 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.29% | - |
| May 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% | - |
| May 14, 2026 | 8.42 | 8.42 | 8.08 | 8.18 | 8.18 | 3.42% | 1,600 |
| May 13, 2026 | 8.11 | 8.11 | 7.82 | 7.91 | 7.91 | -2.49% | 1,971 |
| May 12, 2026 | 8.42 | 8.42 | 8.11 | 8.11 | 8.11 | -3.11% | 249 |
| May 11, 2026 | 9.00 | 9.00 | 8.40 | 8.37 | 8.37 | -8.41% | 1,320 |
| May 8, 2026 | 9.35 | 9.35 | 9.08 | 9.14 | 9.14 | -3.87% | 320 |
| May 7, 2026 | 9.50 | 9.94 | 9.50 | 9.50 | 9.50 | -0.38% | 450 |
| May 6, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.61% | - |
| May 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.77% | - |
| May 4, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.59% | 254 |
| Apr 30, 2026 | 9.50 | 9.56 | 9.50 | 9.57 | 9.57 | 0.19% | 1,150 |
| Apr 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.49% | - |
| Apr 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.12% | - |
| Apr 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.84% | - |
| Apr 24, 2026 | 9.06 | 9.28 | 9.06 | 9.35 | 9.35 | 0.65% | 1,001 |
| Apr 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.38% | - |
| Apr 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.45% | - |
| Apr 21, 2026 | 10.04 | 10.04 | 10.04 | 9.75 | 9.75 | 2.35% | 4,354 |
| Apr 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.98% | - |
| Apr 17, 2026 | 9.38 | 9.38 | 9.38 | 9.72 | 9.72 | 1.10% | 100 |
| Apr 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.50% | - |
| 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 |