Tripadvisor, Inc. (FRA:T6A)
Germany · Delayed Price · Currency is EUR 8.41
-0.19 (-2.19%)
At close: Aug 26, 2026
FRA:T6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 11.54 | 12.15 | 11.54 | 12.15 | 12.15 | 4.52% | - |
| Jul 9, 2026 | 11.52 | 11.67 | 11.24 | 11.63 | 11.63 | 2.24% | - |
| Jul 8, 2026 | 11.91 | 11.91 | 11.34 | 11.37 | 11.37 | -4.85% | - |
| Jul 7, 2026 | 11.98 | 12.35 | 11.95 | 11.95 | 11.95 | -1.20% | - |
| Jul 6, 2026 | 12.31 | 12.31 | 12.02 | 12.10 | 12.10 | -1.51% | - |
| Jul 3, 2026 | 12.34 | 12.36 | 12.28 | 12.28 | 12.28 | 0.61% | - |
| Jul 2, 2026 | 11.96 | 12.21 | 11.96 | 12.21 | 12.21 | 2.18% | - |
| Jul 1, 2026 | 11.90 | 11.95 | 11.81 | 11.95 | 11.95 | 0.21% | - |
| Jun 30, 2026 | 12.28 | 12.28 | 11.92 | 11.92 | 11.92 | -2.09% | - |
| Jun 29, 2026 | 12.12 | 12.18 | 11.98 | 12.18 | 12.18 | 1.12% | - |
| Jun 26, 2026 | 11.01 | 12.04 | 11.01 | 12.04 | 12.04 | 7.93% | 700 |
| Jun 25, 2026 | 11.57 | 11.57 | 11.05 | 11.16 | 11.16 | -1.06% | 480 |
| Jun 24, 2026 | 10.89 | 11.29 | 10.89 | 11.28 | 11.28 | 3.92% | - |
| Jun 23, 2026 | 10.74 | 10.96 | 10.74 | 10.85 | 10.85 | -0.46% | - |
| Jun 22, 2026 | 11.29 | 11.29 | 10.90 | 10.90 | 10.90 | -2.50% | 450 |
| Jun 19, 2026 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | -0.22% | - |
| Jun 18, 2026 | 11.00 | 11.21 | 10.97 | 11.21 | 11.21 | 2.99% | 8,333 |