Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 42.60
+0.20 (0.47%)
At close: Mar 27, 2026
FRA:CLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Mar 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Mar 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Mar 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 50 |
| Mar 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Mar 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Mar 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Mar 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Mar 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Mar 11, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 1.33% | 200 |
| Mar 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Mar 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Mar 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 7.58% | - |
| Mar 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Mar 4, 2026 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 4.25% | 70 |
| Mar 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Mar 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| Feb 27, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 96 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 50 |
| Feb 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| 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% | - |