Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 46.34
-0.02 (-0.04%)
Last updated: Feb 20, 2026, 10:14 AM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.27 | 46.34 | 44.27 | 46.34 | 46.34 | -0.04% | 700 |
| Feb 19, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.26% | - |
| Feb 18, 2026 | 45.50 | 46.48 | 45.50 | 46.48 | 46.48 | 5.09% | 60 |
| Feb 17, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.18% | - |
| Feb 16, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -1.58% | - |
| Feb 13, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.01% | - |
| Feb 12, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -4.05% | - |
| Feb 11, 2026 | 47.07 | 47.40 | 47.07 | 47.40 | 47.40 | -3.76% | 80 |
| Feb 10, 2026 | 47.05 | 49.25 | 47.05 | 49.25 | 49.25 | 2.03% | 258 |
| Feb 9, 2026 | 50.58 | 50.58 | 48.27 | 48.27 | 48.27 | 2.14% | 49 |
| Feb 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -6.04% | - |
| Feb 5, 2026 | 48.05 | 50.30 | 48.05 | 50.30 | 50.30 | -0.20% | 100 |
| Feb 4, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.36% | 100 |
| Feb 3, 2026 | 51.22 | 53.38 | 50.58 | 50.58 | 50.58 | 0.56% | 381 |
| Feb 2, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -4.70% | - |
| Jan 30, 2026 | 50.60 | 52.98 | 50.60 | 52.78 | 52.78 | 0.38% | 550 |
| Jan 29, 2026 | 50.18 | 52.58 | 50.18 | 52.58 | 52.58 | 1.86% | 150 |
| Jan 28, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -2.60% | - |
| Jan 27, 2026 | 52.54 | 54.76 | 52.54 | 53.00 | 53.00 | -1.60% | 807 |
| Jan 26, 2026 | 51.92 | 53.86 | 51.92 | 53.86 | 53.86 | 3.62% | 183 |
| Jan 23, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -3.38% | - |
| Jan 22, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.66% | 92 |
| Jan 21, 2026 | 51.38 | 54.16 | 51.38 | 54.16 | 54.16 | 4.68% | 220 |
| Jan 20, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 2.09% | 2 |
| Jan 19, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -4.59% | - |
| Jan 16, 2026 | 50.14 | 53.12 | 50.14 | 53.12 | 53.12 | -1.88% | 365 |
| Jan 15, 2026 | 49.46 | 54.14 | 49.46 | 54.14 | 54.14 | -5.42% | 310 |
| Jan 14, 2026 | 61.18 | 61.20 | 57.24 | 57.24 | 57.24 | -12.13% | 283 |
| Jan 13, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.52% | - |
| Jan 12, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.28% | - |
| 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 |