Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 61.94
+1.18 (1.94%)
Last updated: Jan 2, 2026, 8:07 AM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64.10 | 67.04 | 64.10 | 64.62 | 64.62 | 0.15% | 102 |
| Jan 8, 2026 | 64.56 | 64.56 | 64.50 | 64.52 | 64.52 | -3.27% | - |
| Jan 7, 2026 | 64.32 | 67.08 | 64.32 | 66.70 | 66.70 | 3.80% | 427 |
| Jan 6, 2026 | 63.98 | 64.26 | 63.98 | 64.26 | 64.26 | 0.03% | 30 |
| Jan 5, 2026 | 61.80 | 64.24 | 61.80 | 64.24 | 64.24 | 3.71% | 165 |
| Jan 2, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 1.94% | - |
| Dec 30, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.96% | - |
| Dec 29, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -5.14% | - |
| Dec 23, 2025 | 60.72 | 63.44 | 60.72 | 63.44 | 63.44 | 0.13% | 3 |
| Dec 22, 2025 | 61.32 | 63.36 | 61.32 | 63.36 | 63.36 | 5.71% | 100 |
| Dec 19, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.20% | - |
| Dec 18, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.03% | - |
| Dec 17, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.73% | - |
| Dec 16, 2025 | 59.04 | 60.00 | 59.04 | 60.00 | 60.00 | -2.63% | 400 |
| Dec 15, 2025 | 59.24 | 61.62 | 59.24 | 61.62 | 61.62 | 5.23% | 66 |
| Dec 12, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 1.17% | - |
| Dec 11, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -1.60% | - |
| Dec 10, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.03% | - |
| Dec 9, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -5.33% | - |
| Dec 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.26% | 2 |
| Dec 5, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.50% | - |
| Dec 4, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 3.46% | - |
| Dec 3, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.09% | - |
| Dec 2, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.66% | - |
| Dec 1, 2025 | 58.48 | 60.10 | 58.48 | 60.10 | 60.10 | 3.62% | 20 |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.07% | - |
| Nov 27, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -2.33% | 70 |
| Nov 26, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - | - |
| Nov 25, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -4.14% | - |
| Nov 24, 2025 | 59.34 | 61.90 | 59.34 | 61.90 | 61.90 | 5.99% | 120 |
| Nov 21, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.70% | - |
| Nov 20, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -3.47% | - |
| Nov 19, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 2.37% | - |
| Nov 18, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 1.61% | - |
| Nov 17, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -4.35% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.83% | - |
| Nov 13, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 2.01% | - |
| Nov 12, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.26% | - |
| Nov 11, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -3.07% | - |
| Nov 10, 2025 | 60.88 | 63.90 | 60.88 | 63.90 | 63.90 | 4.89% | 33 |
| Nov 7, 2025 | 59.50 | 60.92 | 59.50 | 60.92 | 60.92 | 0.63% | 25 |
| Nov 6, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.03% | - |
| Nov 5, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.40% | - |
| Nov 4, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -5.87% | - |
| Nov 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.45% | 30 |
| Oct 31, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.49% | - |
| Oct 30, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -2.71% | - |
| Oct 29, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -2.25% | - |
| Oct 28, 2025 | 60.98 | 64.14 | 60.98 | 64.14 | 64.14 | 3.15% | 80 |
| Oct 27, 2025 | 62.00 | 62.18 | 62.00 | 62.18 | 62.18 | 0.29% | 250 |