Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 39.40
-0.20 (-0.51%)
Last updated: Jun 22, 2026, 3:52 PM CET
FRA:CLVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 1.02% | 200 |
| Jun 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jun 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jun 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jun 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Jun 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Jun 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jun 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jun 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jun 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jun 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.72% | 3 |
| Jun 2, 2026 | 41.20 | 42.40 | 41.20 | 42.40 | 42.40 | 3.92% | 3 |
| Jun 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| May 29, 2026 | 39.60 | 41.40 | 39.60 | 41.40 | 41.40 | 5.61% | 73 |
| May 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| May 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | 100 |
| May 26, 2026 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 1.50% | 99 |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| May 22, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -8.02% | 480 |
| May 21, 2026 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | 0.95% | 71 |
| May 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 25 |
| May 19, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 1.93% | 50 |
| May 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -4.61% | - |
| May 15, 2026 | 41.80 | 43.40 | 41.80 | 43.40 | 43.40 | 1.40% | 100 |
| May 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| May 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| May 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| May 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | - |
| May 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| May 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| May 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| May 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| May 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Apr 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | 165 |
| Apr 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Apr 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Apr 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | - |
| Apr 24, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 3.60% | 50 |
| Apr 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Apr 22, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Apr 21, 2026 | 45.40 | 46.60 | 45.40 | 46.00 | 46.00 | -2.13% | - |
| Apr 20, 2026 | 45.20 | 47.00 | 45.20 | 47.00 | 47.00 | 0.43% | 41 |
| Apr 17, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 1.74% | 100 |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Apr 15, 2026 | 44.00 | 45.20 | 44.00 | 45.00 | 45.00 | 0.45% | 390 |
| Apr 14, 2026 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 4.19% | 450 |
| Apr 13, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | -0.46% | - |
| Apr 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |