Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 34.20
-2.00 (-5.52%)
At close: Jun 26, 2026
FRA:CLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | -5.52% | 84 |
| Jun 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.70% | 50 |
| Jun 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jun 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Jun 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Jun 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jun 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jun 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Jun 12, 2026 | 39.80 | 41.60 | 39.80 | 41.60 | 41.60 | 4.52% | 24 |
| Jun 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Jun 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Jun 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jun 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jun 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jun 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jun 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Jun 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jun 1, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 4.04% | 109 |
| May 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| May 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.31% | - |
| May 27, 2026 | 39.60 | 41.40 | 39.60 | 41.40 | 41.40 | 5.08% | 20 |
| May 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| May 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| May 22, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -3.90% | 200 |
| May 21, 2026 | 41.00 | 41.20 | 41.00 | 41.00 | 41.00 | - | 165 |
| May 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| May 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| May 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| May 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| May 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| May 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| May 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| May 8, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| May 7, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 5.05% | 40 |
| May 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| May 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -5.22% | - |
| May 4, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 2.22% | 47 |
| Apr 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Apr 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Apr 28, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 3.23% | 119 |
| Apr 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Apr 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Apr 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Apr 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Apr 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Apr 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Apr 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |