Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 38.60
-0.40 (-1.03%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:CLVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 2.16% | 40 |
| Jul 9, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1.65% | 100 |
| Jul 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jul 7, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -1.64% | - |
| Jul 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | 124 |
| Jul 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | 700 |
| Jul 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jul 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jun 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -6.56% | 100 |
| Jun 29, 2026 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | 8.93% | 2,000 |
| Jun 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jun 25, 2026 | 35.80 | 35.80 | 33.60 | 33.60 | 33.60 | -14.72% | 400 |
| Jun 24, 2026 | 39.00 | 41.60 | 39.00 | 39.40 | 39.40 | - | 330 |
| Jun 23, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | - | - |
| Jun 22, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | -0.51% | 450 |
| 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 |