Tripadvisor, Inc. (VIE:TRIP)
Austria · Delayed Price · Currency is EUR 13.07
-0.29 (-2.17%)
At close: Nov 14, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.68 | 13.07 | 12.68 | 13.07 | 13.07 | -2.17% | 1,352 |
| Nov 13, 2025 | 13.71 | 13.71 | 13.36 | 13.36 | 13.36 | -2.34% | - |
| Nov 12, 2025 | 13.42 | 13.68 | 13.40 | 13.68 | 13.68 | 0.44% | - |
| Nov 11, 2025 | 13.27 | 13.62 | 13.20 | 13.62 | 13.62 | 0.74% | - |
| Nov 10, 2025 | 13.51 | 13.55 | 13.40 | 13.52 | 13.52 | 2.27% | 29 |
| Nov 7, 2025 | 13.42 | 13.44 | 13.20 | 13.22 | 13.22 | -1.56% | - |
| Nov 6, 2025 | 13.45 | 14.41 | 13.43 | 13.43 | 13.43 | 1.44% | 2,184 |
| Nov 5, 2025 | 12.84 | 13.24 | 12.84 | 13.24 | 13.24 | 1.07% | 680 |
| Nov 4, 2025 | 13.17 | 13.24 | 13.10 | 13.10 | 13.10 | -3.64% | - |
| Nov 3, 2025 | 13.95 | 14.10 | 13.60 | 13.60 | 13.60 | -2.65% | 324 |
| Oct 31, 2025 | 14.20 | 14.20 | 13.91 | 13.97 | 13.97 | -0.29% | 680 |
| Oct 30, 2025 | 13.75 | 14.01 | 13.68 | 14.01 | 14.01 | -0.04% | 21 |
| Oct 29, 2025 | 14.25 | 14.25 | 13.95 | 14.01 | 14.01 | -2.37% | 237 |
| Oct 28, 2025 | 14.32 | 14.72 | 14.16 | 14.35 | 14.35 | 0.88% | 680 |
| Oct 27, 2025 | 14.46 | 14.48 | 14.23 | 14.23 | 14.23 | -0.11% | - |
| Oct 24, 2025 | 13.93 | 14.24 | 13.93 | 14.24 | 14.24 | 2.59% | - |
| Oct 23, 2025 | 14.20 | 14.29 | 13.88 | 13.88 | 13.88 | -0.86% | 191 |
| Oct 22, 2025 | 14.10 | 14.16 | 14.00 | 14.00 | 14.00 | -2.23% | - |
| Oct 21, 2025 | 14.58 | 14.89 | 14.32 | 14.32 | 14.32 | 3.32% | 3,388 |
| Oct 20, 2025 | 13.41 | 13.86 | 13.21 | 13.86 | 13.86 | 4.49% | - |
| Oct 17, 2025 | 13.00 | 13.27 | 12.89 | 13.27 | 13.27 | -2.10% | 680 |
| Oct 16, 2025 | 13.84 | 13.84 | 13.55 | 13.55 | 13.55 | -1.06% | - |
| Oct 15, 2025 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 1.67% | - |
| Oct 14, 2025 | 13.10 | 13.47 | 13.04 | 13.47 | 13.47 | 0.90% | - |
| Oct 13, 2025 | 13.09 | 13.35 | 13.09 | 13.35 | 13.35 | 2.81% | - |
| Oct 10, 2025 | 13.37 | 13.47 | 12.99 | 12.99 | 12.99 | -4.35% | - |
| Oct 9, 2025 | 13.37 | 13.58 | 13.36 | 13.58 | 13.58 | 0.07% | - |
| Oct 8, 2025 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | 2.22% | - |
| Oct 7, 2025 | 13.88 | 13.88 | 13.27 | 13.27 | 13.27 | -3.49% | - |
| Oct 6, 2025 | 13.66 | 13.75 | 13.54 | 13.75 | 13.75 | 3.66% | - |
| Oct 3, 2025 | 13.41 | 13.42 | 13.27 | 13.27 | 13.27 | -0.52% | - |
| Oct 2, 2025 | 13.47 | 13.48 | 13.34 | 13.34 | 13.34 | -2.45% | - |
| Oct 1, 2025 | 13.61 | 13.77 | 13.27 | 13.67 | 13.67 | -0.91% | 1,209 |
| Sep 30, 2025 | 14.48 | 14.48 | 13.80 | 13.80 | 13.80 | -6.28% | - |
| Sep 29, 2025 | 14.70 | 14.78 | 14.70 | 14.72 | 14.72 | 0.07% | - |
| Sep 26, 2025 | 14.60 | 14.71 | 14.58 | 14.71 | 14.71 | 0.27% | - |
| Sep 25, 2025 | 14.47 | 14.67 | 14.39 | 14.67 | 14.67 | -2.10% | - |
| Sep 24, 2025 | 15.57 | 15.62 | 14.99 | 14.99 | 14.99 | -6.37% | - |
| Sep 23, 2025 | 15.87 | 16.01 | 15.85 | 16.01 | 16.01 | -0.28% | - |
| Sep 22, 2025 | 16.01 | 16.05 | 15.81 | 16.05 | 16.05 | -3.66% | - |
| Sep 19, 2025 | 16.21 | 16.67 | 16.21 | 16.66 | 16.66 | 4.78% | 910 |
| Sep 18, 2025 | 15.78 | 15.90 | 15.78 | 15.90 | 15.90 | 1.83% | - |
| Sep 17, 2025 | 15.23 | 15.62 | 15.17 | 15.62 | 15.62 | 3.58% | - |
| Sep 16, 2025 | 16.03 | 16.12 | 15.08 | 15.08 | 15.08 | -2.77% | 345 |
| Sep 15, 2025 | 15.15 | 15.51 | 15.14 | 15.51 | 15.51 | 2.85% | 660 |
| Sep 12, 2025 | 15.26 | 15.28 | 15.08 | 15.08 | 15.08 | -1.18% | - |
| Sep 11, 2025 | 15.22 | 15.28 | 15.07 | 15.26 | 15.26 | 2.04% | 88 |
| Sep 10, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | 0.37% | - |
| Sep 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.44% | - |
| Sep 8, 2025 | 15.08 | 15.09 | 14.83 | 14.83 | 14.83 | -0.44% | - |