Tripadvisor, Inc. (FRA:T6A)
Germany · Delayed Price · Currency is EUR 8.83
+0.22 (2.52%)
Mar 27, 2026, 10:13 PM CET
FRA:T6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 9.03 | 8.59 | 8.71 | 8.71 | 1.73% | 100 |
| Mar 26, 2026 | 8.11 | 8.62 | 8.11 | 8.56 | 8.56 | 4.93% | - |
| Mar 25, 2026 | 8.31 | 8.34 | 8.16 | 8.16 | 8.16 | -1.85% | - |
| Mar 24, 2026 | 8.60 | 8.69 | 8.29 | 8.31 | 8.31 | -3.10% | 1,424 |
| Mar 23, 2026 | 7.93 | 8.64 | 7.93 | 8.58 | 8.58 | 6.90% | 50 |
| Mar 20, 2026 | 8.02 | 8.03 | 7.92 | 8.03 | 8.03 | -1.28% | - |
| Mar 19, 2026 | 8.02 | 8.13 | 7.86 | 8.13 | 8.13 | 1.19% | - |
| Mar 18, 2026 | 8.23 | 8.23 | 8.03 | 8.03 | 8.03 | -1.78% | - |
| Mar 17, 2026 | 8.18 | 8.46 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Mar 16, 2026 | 8.12 | 8.28 | 8.12 | 8.20 | 8.20 | 1.81% | - |
| Mar 13, 2026 | 8.04 | 8.19 | 8.02 | 8.05 | 8.05 | -0.05% | 85 |
| Mar 12, 2026 | 8.42 | 8.42 | 8.04 | 8.06 | 8.06 | -4.75% | - |
| Mar 11, 2026 | 8.71 | 8.71 | 8.40 | 8.46 | 8.46 | -2.94% | 1,104 |
| Mar 10, 2026 | 9.08 | 9.08 | 8.63 | 8.72 | 8.72 | -3.90% | - |
| Mar 9, 2026 | 8.80 | 9.07 | 8.73 | 9.07 | 9.07 | 1.50% | - |
| Mar 6, 2026 | 8.93 | 9.16 | 8.93 | 8.94 | 8.94 | -1.15% | - |
| Mar 5, 2026 | 8.74 | 9.26 | 8.74 | 9.04 | 9.04 | 3.03% | - |
| Mar 4, 2026 | 8.41 | 8.88 | 8.41 | 8.77 | 8.77 | 3.32% | - |
| Mar 3, 2026 | 8.39 | 8.56 | 8.32 | 8.49 | 8.49 | -0.59% | 394 |
| Mar 2, 2026 | 8.41 | 8.59 | 8.41 | 8.54 | 8.54 | 0.42% | - |
| Feb 27, 2026 | 8.64 | 8.64 | 8.43 | 8.51 | 8.51 | -1.91% | - |
| Feb 26, 2026 | 8.50 | 8.83 | 8.50 | 8.67 | 8.67 | 2.02% | - |
| Feb 25, 2026 | 8.51 | 8.74 | 8.50 | 8.50 | 8.50 | -0.14% | 500 |
| Feb 24, 2026 | 8.50 | 8.60 | 8.43 | 8.51 | 8.51 | 0.88% | 300 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.44 | 8.44 | 8.44 | -7.60% | - |
| Feb 20, 2026 | 8.96 | 9.30 | 8.74 | 9.13 | 9.13 | 2.40% | - |
| Feb 19, 2026 | 8.70 | 8.94 | 8.70 | 8.92 | 8.92 | 0.72% | 270 |
| Feb 18, 2026 | 8.84 | 9.03 | 8.82 | 8.85 | 8.85 | -0.40% | 1,129 |
| Feb 17, 2026 | 8.01 | 8.98 | 7.98 | 8.89 | 8.89 | 10.82% | 2,050 |
| Feb 16, 2026 | 8.03 | 8.03 | 8.00 | 8.02 | 8.02 | -0.67% | - |
| Feb 13, 2026 | 8.83 | 8.83 | 8.03 | 8.08 | 8.08 | -6.07% | - |
| Feb 12, 2026 | 10.29 | 10.29 | 8.50 | 8.60 | 8.60 | -15.12% | 700 |
| Feb 11, 2026 | 10.72 | 10.72 | 10.02 | 10.13 | 10.13 | -5.59% | - |
| Feb 10, 2026 | 10.67 | 10.99 | 10.52 | 10.73 | 10.73 | 0.28% | 300 |
| Feb 9, 2026 | 10.60 | 10.70 | 10.58 | 10.70 | 10.70 | -0.79% | - |
| Feb 6, 2026 | 10.41 | 10.81 | 10.41 | 10.79 | 10.79 | 2.96% | - |
| Feb 5, 2026 | 10.64 | 10.70 | 10.45 | 10.48 | 10.48 | -1.78% | 500 |
| Feb 4, 2026 | 10.55 | 10.77 | 10.44 | 10.67 | 10.67 | 1.33% | 100 |
| Feb 3, 2026 | 11.25 | 11.25 | 10.27 | 10.53 | 10.53 | -6.28% | 390 |
| Feb 2, 2026 | 10.97 | 11.42 | 10.97 | 11.23 | 11.23 | 0.85% | - |
| Jan 30, 2026 | 11.10 | 11.17 | 11.00 | 11.14 | 11.14 | 0.45% | - |
| Jan 29, 2026 | 10.65 | 11.09 | 10.65 | 11.09 | 11.09 | 2.12% | - |
| Jan 28, 2026 | 10.83 | 10.97 | 10.83 | 10.86 | 10.86 | 0.37% | - |
| Jan 27, 2026 | 11.12 | 11.12 | 10.82 | 10.82 | 10.82 | -2.35% | - |
| Jan 26, 2026 | 11.07 | 11.11 | 11.05 | 11.08 | 11.08 | -0.72% | - |
| Jan 23, 2026 | 11.51 | 11.51 | 11.12 | 11.16 | 11.16 | -3.29% | - |
| Jan 22, 2026 | 11.44 | 11.79 | 11.44 | 11.54 | 11.54 | 0.65% | 100 |
| Jan 21, 2026 | 11.09 | 11.46 | 11.09 | 11.46 | 11.46 | 3.48% | - |
| Jan 20, 2026 | 11.21 | 11.21 | 11.05 | 11.08 | 11.08 | -1.12% | - |
| Jan 19, 2026 | 11.21 | 11.21 | 11.15 | 11.20 | 11.20 | -1.67% | - |