Tripadvisor, Inc. (FRA:T6A)
Germany · Delayed Price · Currency is EUR 7.65
-0.02 (-0.26%)
Sep 18, 2026, 9:55 PM CET
FRA:T6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.70 | 7.88 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Sep 17, 2026 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | -0.52% | - |
| Sep 16, 2026 | 7.72 | 7.72 | 7.69 | 7.71 | 7.71 | -0.08% | - |
| Sep 15, 2026 | 7.92 | 7.92 | 7.72 | 7.72 | 7.72 | -1.71% | - |
| Sep 14, 2026 | 7.70 | 8.02 | 7.70 | 7.85 | 7.85 | 0.54% | - |
| Sep 11, 2026 | 7.57 | 7.81 | 7.57 | 7.81 | 7.81 | 2.95% | - |
| Sep 10, 2026 | 7.45 | 7.58 | 7.25 | 7.58 | 7.58 | -2.47% | - |
| Sep 9, 2026 | 7.77 | 7.78 | 7.52 | 7.78 | 7.78 | 0.39% | 400 |
| Sep 8, 2026 | 7.96 | 7.96 | 7.75 | 7.75 | 7.75 | -2.39% | - |
| Sep 7, 2026 | 7.99 | 7.99 | 7.94 | 7.94 | 7.94 | -0.40% | - |
| Sep 4, 2026 | 7.99 | 8.09 | 7.82 | 7.97 | 7.97 | 0.03% | - |
| Sep 3, 2026 | 8.23 | 8.40 | 7.97 | 7.97 | 7.97 | -2.47% | 135 |
| Sep 2, 2026 | 8.09 | 8.31 | 8.09 | 8.17 | 8.17 | 0.25% | - |
| Sep 1, 2026 | 8.19 | 8.19 | 8.03 | 8.15 | 8.15 | -0.80% | - |
| Aug 31, 2026 | 8.45 | 8.45 | 8.21 | 8.21 | 8.21 | -2.82% | - |
| Aug 28, 2026 | 8.32 | 8.50 | 8.32 | 8.45 | 8.45 | 1.27% | - |
| Aug 27, 2026 | 8.49 | 8.49 | 8.32 | 8.35 | 8.35 | -0.78% | - |
| Aug 26, 2026 | 8.57 | 8.61 | 8.41 | 8.41 | 8.41 | -2.19% | 30 |
| Aug 25, 2026 | 8.73 | 8.73 | 8.56 | 8.60 | 8.60 | -1.10% | - |
| Aug 24, 2026 | 8.43 | 8.77 | 8.43 | 8.70 | 8.70 | 2.07% | - |
| Aug 21, 2026 | 8.53 | 8.61 | 8.49 | 8.52 | 8.52 | 0.28% | - |
| Aug 20, 2026 | 8.92 | 8.92 | 8.50 | 8.50 | 8.50 | -3.39% | - |
| Aug 19, 2026 | 8.72 | 9.01 | 8.69 | 8.79 | 8.79 | 0.59% | - |
| Aug 18, 2026 | 8.64 | 8.89 | 8.64 | 8.74 | 8.74 | 0.60% | 300 |
| Aug 17, 2026 | 9.25 | 9.25 | 8.69 | 8.69 | 8.69 | -5.79% | - |
| Aug 14, 2026 | 9.42 | 9.46 | 9.22 | 9.22 | 9.22 | -2.41% | - |
| Aug 13, 2026 | 9.24 | 9.45 | 9.12 | 9.45 | 9.45 | 2.45% | - |
| Aug 12, 2026 | 9.44 | 9.44 | 9.01 | 9.23 | 9.23 | -1.28% | - |
| Aug 11, 2026 | 9.33 | 9.37 | 9.30 | 9.35 | 9.35 | 0.93% | - |
| Aug 10, 2026 | 9.31 | 9.35 | 9.12 | 9.26 | 9.26 | 0.17% | - |
| Aug 7, 2026 | 9.05 | 9.44 | 9.05 | 9.24 | 9.24 | -13.69% | - |
| Aug 6, 2026 | 12.10 | 12.10 | 10.71 | 10.71 | 10.71 | -11.19% | - |
| Aug 5, 2026 | 12.37 | 12.37 | 11.95 | 12.06 | 12.06 | -2.43% | - |
| Aug 4, 2026 | 12.59 | 12.59 | 12.31 | 12.36 | 12.36 | -1.12% | - |
| Aug 3, 2026 | 12.29 | 12.50 | 12.22 | 12.50 | 12.50 | 3.01% | - |
| Jul 31, 2026 | 12.40 | 12.40 | 12.14 | 12.14 | 12.14 | -0.61% | - |
| Jul 30, 2026 | 12.70 | 12.70 | 12.10 | 12.21 | 12.21 | -3.36% | - |
| Jul 29, 2026 | 12.92 | 12.99 | 12.64 | 12.64 | 12.64 | -2.73% | - |
| Jul 28, 2026 | 12.35 | 12.99 | 12.35 | 12.99 | 12.99 | 3.38% | - |
| Jul 27, 2026 | 12.10 | 12.57 | 12.10 | 12.57 | 12.57 | 4.49% | - |
| Jul 24, 2026 | 11.73 | 12.05 | 11.73 | 12.03 | 12.03 | 2.38% | - |
| Jul 23, 2026 | 11.99 | 11.99 | 11.68 | 11.75 | 11.75 | -2.17% | - |
| Jul 22, 2026 | 11.96 | 12.04 | 11.96 | 12.01 | 12.01 | -0.17% | - |
| Jul 21, 2026 | 12.68 | 12.68 | 12.03 | 12.03 | 12.03 | -3.80% | - |
| Jul 20, 2026 | 12.74 | 12.91 | 12.50 | 12.50 | 12.50 | -1.85% | - |
| Jul 17, 2026 | 12.70 | 12.88 | 12.57 | 12.74 | 12.74 | -1.32% | - |
| Jul 16, 2026 | 12.72 | 13.14 | 12.52 | 12.91 | 12.91 | 2.10% | - |
| Jul 15, 2026 | 12.23 | 12.64 | 12.23 | 12.64 | 12.64 | 4.55% | - |
| Jul 14, 2026 | 12.61 | 12.61 | 12.06 | 12.09 | 12.09 | -3.93% | - |
| Jul 13, 2026 | 12.02 | 12.73 | 12.02 | 12.59 | 12.59 | 3.58% | - |