Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 35.60
+1.00 (2.89%)
At close: Oct 23, 2026
FRA:CLVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Oct 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Oct 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 20, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | - | 62 |
| Oct 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Oct 16, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 1.14% | 200 |
| Oct 15, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 1.16% | - |
| Oct 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Oct 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Oct 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Oct 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Oct 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Oct 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Oct 1, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -3.39% | 400 |
| Sep 30, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 4.73% | 600 |
| Sep 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Sep 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Sep 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -4.47% | - |
| Sep 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | 150 |
| Sep 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Sep 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Sep 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | 50 |
| 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% | - |