Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 53.50
-1.00 (-1.83%)
At close: Jul 28, 2025, 10:00 PM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -0.92% | 100 |
| Jul 31, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | - | 0.93% | 100 |
| Jul 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 140 |
| Jul 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 140 |
| Jul 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 140 |
| Jul 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | - | 140 |
| Jul 24, 2025 | 54.50 | 55.50 | 54.50 | 54.50 | - | 0.93% | 140 |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 80 |
| Jul 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -0.93% | 80 |
| Jul 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 80 |
| Jul 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 80 |
| Jul 17, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | - | 0.93% | 80 |
| Jul 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3.85% | 500 |
| Jul 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | 500 |
| Jul 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -2.78% | 500 |
| Jul 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3.85% | 500 |
| Jul 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 500 |
| Jul 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1.96% | - |
| Jul 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 500 |
| Jul 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3.24% | 500 |
| Jul 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | 1.65% | 500 |
| Jul 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.62% | 500 |
| Jul 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | 1.23% | - |
| Jul 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | -1.21% | - |
| Jun 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | - | - |
| Jun 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -0.80% | 500 |
| Jun 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | - | - |
| Jun 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 1.63% | 500 |
| Jun 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1.24% | 500 |
| Jun 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | - | 500 |
| Jun 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -3.20% | 500 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 500 |
| Jun 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.92% | - |
| Jun 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 0.97% | 15 |
| Jun 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 0.98% | - |
| Jun 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -3.77% | 15 |
| Jun 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -1.85% | 15 |
| Jun 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 15 |
| Jun 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | - |
| Jun 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 3.88% | 15 |
| Jun 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -5.50% | 15 |
| Jun 5, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | - | 0.93% | 15 |
| Jun 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -3.57% | - |
| Jun 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2.75% | 36 |
| Jun 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -1.80% | 36 |
| May 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -2.63% | 36 |
| May 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 0.88% | 36 |
| May 28, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | - | 3.67% | 36 |
| May 27, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | - | 1.87% | 200 |
| May 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | - |