Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 64.00
-1.50 (-2.29%)
At close: Sep 30, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Sep 29, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.34% | 362 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 550 |
| Sep 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 940 |
| Sep 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 92 |
| Sep 22, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | -0.76% | 92 |
| Sep 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 900 |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 900 |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 230 |
| Sep 16, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 2.40% | 230 |
| Sep 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 250 |
| Sep 12, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 250 |
| Sep 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 55 |
| Sep 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | 55 |
| Sep 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | 55 |
| Sep 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 55 |
| Sep 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 55 |
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | 55 |
| Sep 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | 55 |
| Sep 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 55 |
| Sep 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | 447 |
| Aug 29, 2025 | 63.50 | 65.00 | 63.00 | 65.00 | 65.00 | 8.33% | 447 |
| Aug 28, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 6.19% | 1,900 |
| Aug 27, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 200 |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 115 |
| Aug 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 115 |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | 115 |
| Aug 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 115 |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 115 |
| Aug 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 115 |
| Aug 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | 115 |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 250 |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 250 |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 250 |
| Aug 12, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1.96% | 150 |
| Aug 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 202 |
| Aug 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 202 |
| Aug 7, 2025 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 202 |
| Aug 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 100 |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 100 |
| Aug 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 100 |
| Aug 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 100 |
| Jul 31, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 100 |
| Jul 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 140 |
| Jul 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 140 |
| Jul 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 140 |
| Jul 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 140 |
| Jul 24, 2025 | 54.50 | 55.50 | 54.50 | 54.50 | 54.50 | 0.93% | 140 |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 80 |