Trip.com Group Limited (FRA:CLVB)
Germany · Delayed Price · Currency is EUR 38.40
+0.20 (0.52%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:CLVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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 | - | - |