Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 34.80
-1.40 (-3.87%)
At close: Sep 18, 2026
FRA:CLVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Sep 17, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 3.43% | 500 |
| Sep 16, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | -1.13% | - |
| Sep 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.99% | 107 |
| Sep 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Sep 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Sep 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Sep 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Sep 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Sep 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -6.09% | - |
| Sep 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | 86 |
| Aug 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Aug 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Aug 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Aug 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Aug 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Aug 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Aug 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Aug 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Aug 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Aug 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Aug 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 10, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 2.06% | - |
| Aug 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Aug 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Aug 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Aug 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jul 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | 28 |
| Jul 30, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | 1.49% | 28 |
| Jul 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.66% | - |
| Jul 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jul 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Jul 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jul 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Jul 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jul 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Jul 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jul 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Jul 15, 2026 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 3.23% | 25 |
| Jul 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jul 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |