Trip.com Group Limited (VIE:TCOM)
Austria · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
Last updated: Feb 3, 2026, 11:00 AM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 52.50 | 53.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Feb 2, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 29, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jan 28, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Jan 27, 2026 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jan 26, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jan 21, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 2.88% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jan 16, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 15, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -1.85% | - |
| Jan 14, 2026 | 61.50 | 61.50 | 54.00 | 54.00 | 54.00 | -18.18% | 176 |
| Jan 13, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jan 12, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 2.29% | - |
| Jan 9, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jan 8, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 2.31% | - |
| Jan 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 6, 2026 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | 3.13% | - |
| Jan 5, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Dec 29, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | - |
| Dec 23, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Dec 19, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | - | - |
| Dec 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 17, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 2.48% | - |
| Dec 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 15, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Dec 12, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.83% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 9, 2025 | 60.00 | 60.50 | 59.50 | 60.50 | 60.50 | - | - |
| Dec 8, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -2.42% | - |
| Dec 5, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 4, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
| Dec 3, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | - |
| Dec 2, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Dec 1, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Nov 28, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | - |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Nov 26, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | - |
| Nov 25, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Nov 24, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 21, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | - |
| Nov 20, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |