Trip.com Group Limited (VIE:TCOM)
Austria · Delayed Price · Currency is EUR 33.60
-0.40 (-1.18%)
At close: Oct 8, 2026
VIE:TCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 7, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 6, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Oct 5, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 2.37% | - |
| Oct 2, 2026 | 34.00 | 34.40 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Oct 1, 2026 | 34.60 | 35.00 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 30, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 29, 2026 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Sep 28, 2026 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | 1.73% | - |
| Sep 25, 2026 | 34.60 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 24, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 23, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Sep 22, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 21, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Sep 18, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 1.13% | - |
| Sep 17, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | - |
| Sep 16, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 2.92% | 1 |
| Sep 15, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 14, 2026 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 11, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Sep 10, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Sep 9, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Sep 8, 2026 | 35.60 | 35.80 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Sep 4, 2026 | 35.60 | 36.00 | 34.40 | 35.40 | 35.40 | -1.67% | 25 |
| Sep 3, 2026 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | -5.76% | - |
| Sep 2, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | - |
| Sep 1, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Aug 31, 2026 | 39.40 | 39.60 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 28, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 1.56% | - |
| Aug 27, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Aug 26, 2026 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Aug 25, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | -0.51% | - |
| Aug 24, 2026 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | - | - |
| Aug 21, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 20, 2026 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | -0.50% | - |
| Aug 19, 2026 | 39.00 | 39.80 | 38.80 | 39.80 | 39.80 | 3.65% | - |
| Aug 18, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Aug 17, 2026 | 39.20 | 39.40 | 38.40 | 38.60 | 38.60 | -0.52% | - |
| Aug 14, 2026 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | - | - |
| Aug 13, 2026 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Aug 12, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Aug 11, 2026 | 39.80 | 40.80 | 39.80 | 40.40 | 40.40 | -0.49% | - |
| Aug 10, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.50% | - |
| Aug 7, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Aug 6, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Aug 5, 2026 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Aug 4, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -0.49% | - |
| Aug 3, 2026 | 40.80 | 41.00 | 40.40 | 41.00 | 41.00 | 0.49% | 25 |
| Jul 31, 2026 | 40.60 | 40.80 | 40.40 | 40.80 | 40.80 | 1.49% | - |