Tripadvisor, Inc. (BIT:1TRIP)
Italy · Delayed Price · Currency is EUR 7.36
+0.01 (0.19%)
At close: Oct 2, 2026
BIT:1TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.38 | 7.41 | 7.38 | 7.36 | 7.36 | 0.19% | 2,093 |
| Oct 1, 2026 | 7.33 | 7.33 | 7.33 | 7.35 | 7.35 | -1.87% | 841 |
| Sep 30, 2026 | 7.40 | 7.40 | 7.40 | 7.49 | 7.49 | 2.69% | 6 |
| Sep 29, 2026 | 7.32 | 7.32 | 7.32 | 7.29 | 7.29 | 0.77% | 151 |
| Sep 28, 2026 | 7.16 | 7.50 | 7.16 | 7.24 | 7.24 | -4.94% | 886 |
| Sep 25, 2026 | 7.40 | 7.70 | 7.40 | 7.61 | 7.61 | 6.73% | 805 |
| Sep 24, 2026 | 7.17 | 7.18 | 7.08 | 7.13 | 7.13 | -0.72% | 875 |
| Sep 23, 2026 | 7.49 | 7.49 | 7.16 | 7.19 | 7.19 | -4.31% | 2,123 |
| Sep 22, 2026 | 7.83 | 7.83 | 7.64 | 7.51 | 7.51 | -2.67% | 1,315 |
| Sep 21, 2026 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | -3.50% | 430 |
| Sep 18, 2026 | 7.73 | 7.89 | 7.73 | 8.00 | 8.00 | 3.36% | 1,157 |
| Sep 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Sep 16, 2026 | 7.78 | 7.82 | 7.78 | 7.77 | 7.77 | -0.77% | 121 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.84 | 7.83 | 7.83 | -1.04% | 243 |
| Sep 14, 2026 | 7.68 | 8.02 | 7.67 | 7.91 | 7.91 | 2.30% | 16 |
| Sep 11, 2026 | 7.65 | 7.81 | 7.57 | 7.73 | 7.73 | 3.67% | 509 |
| Sep 10, 2026 | 7.35 | 7.42 | 7.35 | 7.46 | 7.46 | -2.43% | 755 |
| Sep 9, 2026 | 7.71 | 7.74 | 7.59 | 7.64 | 7.64 | -2.10% | 1,178 |
| Sep 8, 2026 | 8.14 | 8.14 | 7.77 | 7.81 | 7.81 | -4.29% | 3,438 |
| Sep 7, 2026 | 7.96 | 7.96 | 7.96 | 8.16 | 8.16 | 1.29% | 4 |
| Sep 4, 2026 | 8.10 | 8.17 | 7.88 | 8.05 | 8.05 | -1.49% | 4,409 |
| Sep 3, 2026 | 8.28 | 8.28 | 8.20 | 8.17 | 8.17 | -2.22% | 3,105 |
| Sep 2, 2026 | 8.18 | 8.40 | 8.08 | 8.36 | 8.36 | 1.90% | 235 |
| Sep 1, 2026 | 8.33 | 8.33 | 8.09 | 8.20 | 8.20 | -1.39% | 750 |
| Aug 31, 2026 | 8.50 | 8.50 | 8.36 | 8.32 | 8.32 | -2.87% | 800 |
| Aug 28, 2026 | 8.43 | 8.44 | 8.30 | 8.57 | 8.57 | 1.06% | 1,038 |
| Aug 27, 2026 | 8.53 | 8.56 | 8.36 | 8.48 | 8.48 | -1.35% | 2,359 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.60 | 8.59 | 8.59 | -0.65% | 235 |
| Aug 25, 2026 | 8.93 | 8.93 | 8.65 | 8.65 | 8.65 | -2.30% | 237 |
| Aug 24, 2026 | 8.58 | 8.86 | 8.58 | 8.85 | 8.85 | 2.22% | 357 |
| Aug 21, 2026 | 8.60 | 8.65 | 8.56 | 8.66 | 8.66 | 0.44% | 2,195 |
| Aug 20, 2026 | 8.85 | 8.85 | 8.60 | 8.62 | 8.62 | -5.11% | 684 |
| Aug 19, 2026 | 9.15 | 9.15 | 8.70 | 9.09 | 9.09 | 1.25% | 457 |
| Aug 18, 2026 | 8.84 | 8.99 | 8.67 | 8.97 | 8.97 | 1.06% | 1,565 |
| Aug 17, 2026 | 9.15 | 9.15 | 8.89 | 8.88 | 8.88 | -5.51% | 801 |
| Aug 14, 2026 | 9.54 | 9.54 | 9.33 | 9.40 | 9.40 | 2.24% | 2,270 |
| Aug 13, 2026 | 9.61 | 9.61 | 9.22 | 9.19 | 9.19 | 0.77% | 744 |
| Aug 12, 2026 | 9.60 | 9.60 | 9.25 | 9.12 | 9.12 | -2.63% | 3,476 |
| Aug 11, 2026 | 9.39 | 9.60 | 9.24 | 9.37 | 9.37 | 0.99% | 1,576 |
| Aug 10, 2026 | 9.50 | 9.60 | 9.22 | 9.28 | 9.28 | -1.24% | 1,225 |
| Aug 7, 2026 | 9.21 | 9.53 | 9.10 | 9.39 | 9.39 | -0.61% | 3,625 |
| Aug 6, 2026 | 10.64 | 10.64 | 9.33 | 9.45 | 9.45 | -21.84% | 4,524 |
| Aug 5, 2026 | 12.30 | 12.31 | 12.29 | 12.09 | 12.09 | -3.09% | 219 |
| Aug 4, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.77% | - |
| Aug 3, 2026 | 12.54 | 12.54 | 12.54 | 12.38 | 12.38 | 1.23% | 25 |
| Jul 31, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.49% | - |
| Jul 30, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -4.80% | - |
| Jul 29, 2026 | 12.54 | 12.54 | 12.54 | 12.91 | 12.91 | -1.53% | 330 |
| Jul 28, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.05% | - |
| Jul 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.82% | - |