Trip.com Group Limited (VIE:TCOM)
Austria · Delayed Price · Currency is EUR 61.00
-0.50 (-0.81%)
Last updated: Dec 5, 2025, 9:05 AM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -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% | - |
| Nov 18, 2025 | 62.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | - |
| Nov 17, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Nov 14, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Nov 13, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | - | - |
| Nov 12, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Nov 11, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Nov 10, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 5.83% | - |
| Nov 7, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Nov 6, 2025 | 62.00 | 62.50 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 5, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | - | - |
| Nov 4, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 3, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 31, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Oct 30, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | -1.60% | - |
| Oct 29, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 28, 2025 | 62.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Oct 27, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | - |
| Oct 24, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 2.44% | - |
| Oct 23, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Oct 22, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -0.81% | - |
| Oct 21, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 20, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
| Oct 17, 2025 | 59.50 | 60.50 | 58.50 | 60.50 | 60.50 | - | - |
| Oct 16, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 15, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 14, 2025 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | -2.44% | - |
| Oct 13, 2025 | 61.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 10, 2025 | 63.50 | 64.00 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 9, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 7, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 6, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 3, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Oct 2, 2025 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 1, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -0.78% | - |
| Sep 30, 2025 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Sep 29, 2025 | 65.50 | 66.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |