Trip.com Group Limited (FRA:CLV)
Germany · Delayed Price · Currency is EUR 38.40
-1.20 (-3.03%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:CLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | - | 6.45% | - |
| Jul 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jul 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Jul 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jul 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Jul 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jul 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Jul 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jul 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 13, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -2.63% | 7 |
| Jul 10, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 7.34% | 10 |
| Jul 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jul 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Jul 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jul 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jul 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jul 2, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 2.94% | 100 |
| Jul 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Jun 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| 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% | - |