Trip.com Group Limited (BST:CLVB)
Germany · Delayed Price · Currency is EUR 35.00
+0.40 (1.16%)
At close: Oct 30, 2026
BST:CLVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Oct 29, 2026 | 34.20 | 34.60 | 33.80 | 34.60 | 34.60 | 0.58% | - |
| Oct 28, 2026 | 35.00 | 35.20 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Oct 27, 2026 | 35.20 | 35.80 | 35.20 | 35.60 | 35.60 | - | - |
| Oct 26, 2026 | 35.60 | 36.00 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 23, 2026 | 35.40 | 36.00 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 22, 2026 | 34.60 | 35.20 | 34.40 | 35.00 | 35.00 | -1.13% | - |
| Oct 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 20, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 0.56% | 68 |
| Oct 19, 2026 | 35.80 | 36.00 | 35.40 | 35.60 | 35.60 | - | 50 |
| Oct 16, 2026 | 35.80 | 35.80 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 15, 2026 | 35.00 | 35.60 | 34.80 | 35.40 | 35.40 | 2.31% | - |
| Oct 14, 2026 | 34.80 | 35.40 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Oct 13, 2026 | 34.60 | 35.00 | 34.60 | 34.80 | 34.80 | 1.16% | - |
| Oct 12, 2026 | 34.40 | 34.40 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Oct 9, 2026 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | 3.59% | - |
| Oct 8, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Oct 7, 2026 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 2.40% | - |
| Oct 6, 2026 | 33.40 | 33.80 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 5, 2026 | 33.40 | 35.00 | 33.40 | 33.60 | 33.60 | -1.18% | 50 |
| Oct 2, 2026 | 34.20 | 34.20 | 33.60 | 34.00 | 34.00 | -1.16% | 50 |
| Oct 1, 2026 | 34.80 | 34.80 | 34.20 | 34.40 | 34.40 | 0.58% | - |
| Sep 30, 2026 | 34.20 | 35.40 | 34.20 | 34.20 | 34.20 | - | 661 |
| Sep 29, 2026 | 33.80 | 34.40 | 33.60 | 34.20 | 34.20 | -1.72% | - |
| Sep 28, 2026 | 34.40 | 36.00 | 34.20 | 34.80 | 34.80 | 2.35% | 382 |
| Sep 25, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 24, 2026 | 34.40 | 35.00 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Sep 23, 2026 | 35.40 | 35.80 | 35.00 | 35.20 | 35.20 | 2.33% | - |
| Sep 22, 2026 | 35.00 | 35.60 | 34.20 | 34.40 | 34.40 | -2.27% | - |
| Sep 21, 2026 | 35.20 | 35.60 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Sep 18, 2026 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Sep 17, 2026 | 34.40 | 35.60 | 34.40 | 34.60 | 34.60 | 1.17% | 1,053 |
| Sep 16, 2026 | 35.00 | 35.20 | 34.00 | 34.20 | 34.20 | 2.40% | - |
| Sep 15, 2026 | 33.80 | 34.20 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 14, 2026 | 33.40 | 34.40 | 33.40 | 33.60 | 33.60 | 0.60% | - |
| Sep 11, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | -0.60% | 118 |
| Sep 10, 2026 | 33.00 | 34.20 | 33.00 | 33.60 | 33.60 | -0.59% | 312 |
| Sep 9, 2026 | 34.00 | 34.80 | 33.20 | 33.80 | 33.80 | -2.87% | 100 |
| Sep 8, 2026 | 34.80 | 36.20 | 34.40 | 34.80 | 34.80 | -2.79% | 1,000 |
| Sep 7, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | - | - |
| Sep 4, 2026 | 35.00 | 36.40 | 35.00 | 35.80 | 35.80 | 2.29% | - |
| Sep 3, 2026 | 36.80 | 36.80 | 34.60 | 35.00 | 35.00 | -6.42% | 200 |
| Sep 2, 2026 | 37.20 | 37.60 | 37.20 | 37.40 | 37.40 | 0.54% | - |
| Sep 1, 2026 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Aug 31, 2026 | 38.60 | 39.00 | 38.60 | 38.80 | 38.80 | 2.65% | - |
| Aug 28, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -1.05% | - |
| Aug 27, 2026 | 38.20 | 38.40 | 38.00 | 38.20 | 38.20 | -0.52% | 100 |
| Aug 26, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 25, 2026 | 38.20 | 38.80 | 38.00 | 38.20 | 38.20 | - | - |
| Aug 24, 2026 | 38.80 | 39.20 | 38.00 | 38.20 | 38.20 | -2.05% | - |