Tripadvisor, Inc. (FRA:T6A)
Germany · Delayed Price · Currency is EUR 10.20
-0.05 (-0.52%)
Jun 3, 2026, 8:10 AM CET
FRA:T6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | - | -0.05% | 50 |
| Jun 2, 2026 | 10.21 | 10.21 | 10.16 | 10.20 | 10.20 | -0.63% | - |
| Jun 1, 2026 | 9.58 | 10.27 | 9.58 | 10.27 | 10.27 | 7.80% | - |
| May 29, 2026 | 9.30 | 9.62 | 9.30 | 9.52 | 9.52 | 1.71% | - |
| May 28, 2026 | 8.68 | 9.36 | 8.66 | 9.36 | 9.36 | 7.56% | 50 |
| May 27, 2026 | 8.56 | 8.75 | 8.56 | 8.70 | 8.70 | 2.14% | - |
| May 26, 2026 | 8.60 | 8.84 | 8.49 | 8.52 | 8.52 | -4.46% | 115 |
| May 25, 2026 | 8.72 | 8.92 | 8.63 | 8.92 | 8.92 | 3.70% | - |
| May 22, 2026 | 8.49 | 8.60 | 8.38 | 8.60 | 8.60 | 1.10% | - |
| May 21, 2026 | 8.48 | 8.52 | 8.34 | 8.51 | 8.51 | 0.52% | 119 |
| May 20, 2026 | 7.97 | 8.46 | 7.84 | 8.46 | 8.46 | 5.91% | - |
| May 19, 2026 | 8.08 | 8.18 | 7.99 | 7.99 | 7.99 | -2.08% | - |
| May 18, 2026 | 8.03 | 8.26 | 8.03 | 8.16 | 8.16 | 0.22% | 100 |
| May 15, 2026 | 8.07 | 8.22 | 8.07 | 8.14 | 8.14 | -0.12% | - |
| May 14, 2026 | 8.20 | 8.26 | 8.11 | 8.15 | 8.15 | -1.00% | - |
| May 13, 2026 | 8.08 | 8.24 | 7.75 | 8.24 | 8.24 | 2.51% | - |
| May 12, 2026 | 8.11 | 8.15 | 8.03 | 8.03 | 8.03 | -2.29% | 300 |
| May 11, 2026 | 8.82 | 8.82 | 8.22 | 8.22 | 8.22 | -6.91% | - |
| May 8, 2026 | 9.54 | 9.54 | 8.83 | 8.83 | 8.83 | -6.87% | 530 |
| May 7, 2026 | 9.52 | 9.67 | 9.37 | 9.48 | 9.48 | 0.36% | 20 |
| May 6, 2026 | 9.62 | 9.65 | 9.41 | 9.45 | 9.45 | -2.05% | 280 |
| May 5, 2026 | 9.66 | 9.69 | 9.58 | 9.65 | 9.65 | -0.17% | - |
| May 4, 2026 | 9.78 | 9.83 | 9.49 | 9.66 | 9.66 | 2.16% | 1,000 |
| Apr 30, 2026 | 9.49 | 9.55 | 9.46 | 9.46 | 9.46 | -0.71% | - |
| Apr 29, 2026 | 9.27 | 9.53 | 9.24 | 9.53 | 9.53 | 3.34% | - |
| Apr 28, 2026 | 9.48 | 9.48 | 9.22 | 9.22 | 9.22 | -3.01% | - |
| Apr 27, 2026 | 9.48 | 9.56 | 9.48 | 9.51 | 9.51 | 0.32% | - |
| Apr 24, 2026 | 9.28 | 9.48 | 9.19 | 9.48 | 9.48 | 2.78% | - |
| Apr 23, 2026 | 9.35 | 9.35 | 9.16 | 9.22 | 9.22 | -1.56% | - |
| Apr 22, 2026 | 9.56 | 9.61 | 9.32 | 9.37 | 9.37 | -1.62% | - |
| Apr 21, 2026 | 9.72 | 9.83 | 9.52 | 9.52 | 9.52 | -1.82% | - |
| Apr 20, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | -0.23% | - |
| Apr 17, 2026 | 9.43 | 9.76 | 9.43 | 9.72 | 9.72 | 2.62% | - |
| Apr 16, 2026 | 9.62 | 9.92 | 9.47 | 9.47 | 9.47 | -2.37% | - |
| Apr 15, 2026 | 9.47 | 9.70 | 9.47 | 9.70 | 9.70 | 1.70% | - |
| Apr 14, 2026 | 9.41 | 9.54 | 9.41 | 9.54 | 9.54 | 0.76% | - |
| Apr 13, 2026 | 9.13 | 9.50 | 9.13 | 9.47 | 9.47 | 2.11% | - |
| Apr 10, 2026 | 9.77 | 9.77 | 9.27 | 9.27 | 9.27 | -5.74% | - |
| Apr 9, 2026 | 9.34 | 9.83 | 9.25 | 9.83 | 9.83 | 5.61% | - |
| Apr 8, 2026 | 9.52 | 9.52 | 9.27 | 9.31 | 9.31 | 0.80% | 1,130 |
| Apr 7, 2026 | 9.34 | 9.44 | 9.24 | 9.24 | 9.24 | -1.35% | 300 |
| Apr 2, 2026 | 9.06 | 9.36 | 8.86 | 9.36 | 9.36 | 0.86% | - |
| Apr 1, 2026 | 9.15 | 9.31 | 9.15 | 9.28 | 9.28 | 0.91% | - |
| Mar 31, 2026 | 9.06 | 9.20 | 8.88 | 9.20 | 9.20 | 2.11% | - |
| Mar 30, 2026 | 8.76 | 9.07 | 8.76 | 9.01 | 9.01 | 3.44% | - |
| 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 |