Tripadvisor, Inc. (FRA:T6A)
Germany · Delayed Price · Currency is EUR 8.33
0.00 (-0.02%)
Oct 26, 2026, 8:10 AM CET
FRA:T6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.02% | 120 |
| Oct 23, 2026 | 8.57 | 8.57 | 8.33 | 8.33 | 8.33 | -2.91% | - |
| Oct 22, 2026 | 8.27 | 8.58 | 8.27 | 8.58 | 8.58 | 2.26% | - |
| Oct 21, 2026 | 8.46 | 8.46 | 8.28 | 8.39 | 8.39 | -0.38% | - |
| Oct 20, 2026 | 8.16 | 8.49 | 8.16 | 8.42 | 8.42 | 2.58% | - |
| Oct 19, 2026 | 8.36 | 8.36 | 8.09 | 8.21 | 8.21 | 0.22% | - |
| Oct 16, 2026 | 8.30 | 8.40 | 8.19 | 8.19 | 8.19 | -1.59% | - |
| Oct 15, 2026 | 7.84 | 8.32 | 7.84 | 8.32 | 8.32 | 5.31% | - |
| Oct 14, 2026 | 7.73 | 7.90 | 7.73 | 7.90 | 7.90 | 2.15% | - |
| Oct 13, 2026 | 7.69 | 7.77 | 7.69 | 7.74 | 7.74 | 0.05% | - |
| Oct 12, 2026 | 7.70 | 7.80 | 7.70 | 7.73 | 7.73 | 0.29% | - |
| Oct 9, 2026 | 7.96 | 7.96 | 7.68 | 7.71 | 7.71 | -2.58% | - |
| Oct 8, 2026 | 7.64 | 7.92 | 7.64 | 7.92 | 7.92 | 3.45% | - |
| Oct 7, 2026 | 7.53 | 7.76 | 7.53 | 7.65 | 7.65 | 1.51% | - |
| Oct 6, 2026 | 7.79 | 7.79 | 7.44 | 7.54 | 7.54 | -2.89% | - |
| Oct 5, 2026 | 7.54 | 7.76 | 7.54 | 7.76 | 7.76 | 3.41% | 120 |
| Oct 2, 2026 | 7.41 | 7.51 | 7.33 | 7.51 | 7.51 | 1.46% | - |
| Oct 1, 2026 | 7.44 | 7.44 | 7.29 | 7.40 | 7.40 | 1.45% | - |
| Sep 30, 2026 | 7.33 | 7.44 | 7.29 | 7.29 | 7.29 | -0.36% | - |
| Sep 29, 2026 | 7.22 | 7.32 | 7.19 | 7.32 | 7.32 | -0.35% | - |
| Sep 28, 2026 | 7.32 | 7.34 | 7.12 | 7.34 | 7.34 | -0.22% | 4,489 |
| Sep 25, 2026 | 7.46 | 7.57 | 7.29 | 7.36 | 7.36 | -1.92% | - |
| Sep 24, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 6.80% | - |
| Sep 23, 2026 | 7.46 | 7.46 | 7.03 | 7.03 | 7.03 | -5.11% | - |
| Sep 22, 2026 | 7.62 | 7.68 | 7.40 | 7.40 | 7.40 | -2.48% | - |
| Sep 21, 2026 | 7.69 | 7.71 | 7.59 | 7.59 | 7.59 | -0.76% | - |
| 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 |