Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 44.60
-2.40 (-5.11%)
At close: Feb 20, 2026
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -5.11% | - |
| Feb 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Feb 18, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 6.79% | 230 |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Feb 16, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 1.80% | 25 |
| Feb 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.48% | - |
| Feb 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.96% | 50 |
| Feb 11, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | 250 |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Feb 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Feb 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Feb 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -6.54% | - |
| Feb 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 10 |
| Feb 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jan 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | - |
| Jan 27, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 70 |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 20, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | 115 |
| Jan 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 16, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | -0.94% | 120 |
| Jan 15, 2026 | 49.80 | 53.00 | 49.80 | 53.00 | 53.00 | -1.85% | 87 |
| Jan 14, 2026 | 63.00 | 63.00 | 54.00 | 54.00 | 54.00 | -18.18% | 1,560 |
| Jan 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jan 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Jan 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Jan 7, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 45 |
| Jan 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Jan 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 12 |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Dec 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Dec 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Dec 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Dec 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Dec 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Dec 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Dec 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 500 |
| Dec 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Dec 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Dec 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Dec 8, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.83% | 50 |