Trip.com Group Limited (VIE:TCOM)
Austria · Delayed Price · Currency is EUR 41.60
+0.80 (1.96%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 1.49% | - |
| May 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| May 22, 2026 | 40.40 | 40.60 | 38.80 | 40.00 | 40.00 | -2.44% | - |
| May 21, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| May 20, 2026 | 42.00 | 42.20 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| May 19, 2026 | 43.00 | 43.00 | 42.60 | 42.80 | 42.80 | 0.94% | - |
| May 18, 2026 | 42.20 | 42.40 | 42.00 | 42.40 | 42.40 | -1.40% | - |
| May 15, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.92% | - |
| May 14, 2026 | 43.60 | 43.80 | 43.40 | 43.40 | 43.40 | -4.41% | - |
| May 13, 2026 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 3.65% | - |
| May 12, 2026 | 43.80 | 44.40 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| May 11, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | -1.33% | - |
| May 8, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| May 7, 2026 | 46.00 | 46.20 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| May 6, 2026 | 44.40 | 45.80 | 44.40 | 45.80 | 45.80 | 1.78% | - |
| May 5, 2026 | 44.80 | 45.00 | 43.80 | 45.00 | 45.00 | -0.88% | 462 |
| May 4, 2026 | 45.60 | 45.80 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Apr 30, 2026 | 45.80 | 46.20 | 45.60 | 46.20 | 46.20 | 2.21% | - |
| Apr 29, 2026 | 45.40 | 45.40 | 45.00 | 45.20 | 45.20 | - | - |
| Apr 28, 2026 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 1.35% | - |
| Apr 27, 2026 | 44.60 | 45.00 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Apr 24, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Apr 23, 2026 | 45.40 | 45.80 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Apr 22, 2026 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Apr 21, 2026 | 46.40 | 46.80 | 46.40 | 46.60 | 46.60 | 0.43% | - |
| Apr 20, 2026 | 46.20 | 46.40 | 46.00 | 46.40 | 46.40 | -1.28% | - |
| Apr 17, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 0.86% | - |
| Apr 16, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Apr 15, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 3.15% | - |
| Apr 14, 2026 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | 1.83% | - |
| Apr 13, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | -0.91% | - |
| Apr 10, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Apr 9, 2026 | 44.20 | 44.40 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Apr 8, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Apr 7, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Apr 2, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 0.46% | - |
| Apr 1, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Mar 31, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | -1.84% | - |
| Mar 30, 2026 | 42.80 | 43.40 | 42.60 | 43.40 | 43.40 | 1.40% | - |
| Mar 27, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Mar 26, 2026 | 43.20 | 44.00 | 43.20 | 43.80 | 43.80 | -1.35% | - |
| Mar 25, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.45% | - |
| Mar 24, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - | - |
| Mar 23, 2026 | 43.40 | 44.60 | 43.00 | 44.20 | 44.20 | -0.90% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.40 | 44.60 | 44.60 | -0.45% | - |
| Mar 19, 2026 | 45.20 | 45.40 | 44.40 | 44.80 | 44.80 | -0.88% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Mar 17, 2026 | 45.60 | 45.80 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Mar 16, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 1.32% | - |
| Mar 13, 2026 | 44.80 | 45.60 | 44.80 | 45.40 | 45.40 | 0.44% | - |