Tripadvisor, Inc. (FRA:T6A)
Germany · Delayed Price · Currency is EUR 9.32
+0.04 (0.43%)
Apr 24, 2026, 9:13 AM CET
FRA:T6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | - | 0.21% | 1,130 |
| 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 |
| 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% | - |