Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 58.50
-1.00 (-1.68%)
At close: Oct 17, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | 150 |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 150 |
| Oct 20, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 4.27% | 150 |
| Oct 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 21 |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | 21 |
| Oct 15, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | 21 |
| Oct 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 80 |
| Oct 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | 80 |
| Oct 10, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 3.25% | 80 |
| Oct 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | 20 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | 20 |
| Oct 7, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 2.46% | 20 |
| Oct 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 20 |
| Oct 3, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 0.79% | 20 |
| Oct 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 180 |
| Oct 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Sep 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 480 |
| Sep 29, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.34% | 180 |
| 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 |