Tripadvisor, Inc. (VIE:TRIP)
Austria · Delayed Price · Currency is EUR 9.32
+0.13 (1.37%)
At close: Apr 2, 2026
VIE:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.14 | 9.32 | 8.97 | 9.32 | 9.32 | 1.37% | - |
| Apr 1, 2026 | 9.20 | 9.35 | 9.20 | 9.20 | 9.20 | 1.57% | - |
| Mar 31, 2026 | 9.12 | 9.12 | 9.03 | 9.06 | 9.06 | 0.82% | - |
| Mar 30, 2026 | 8.83 | 8.98 | 8.83 | 8.98 | 8.98 | -0.75% | - |
| Mar 27, 2026 | 8.66 | 9.06 | 8.61 | 9.05 | 9.05 | 5.55% | 1,698 |
| Mar 26, 2026 | 8.15 | 8.60 | 8.15 | 8.57 | 8.57 | 3.23% | - |
| Mar 25, 2026 | 8.48 | 8.51 | 8.31 | 8.31 | 8.31 | -1.38% | 791 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.37 | 8.42 | 8.42 | 0.38% | - |
| Mar 23, 2026 | 7.99 | 8.39 | 7.99 | 8.39 | 8.39 | 5.22% | 100 |
| Mar 20, 2026 | 8.11 | 8.11 | 7.97 | 7.97 | 7.97 | -0.42% | - |
| Mar 19, 2026 | 8.07 | 8.11 | 7.86 | 8.01 | 8.01 | -1.65% | - |
| Mar 18, 2026 | 8.36 | 8.36 | 8.14 | 8.14 | 8.14 | -3.28% | - |
| Mar 17, 2026 | 8.24 | 8.50 | 8.24 | 8.42 | 8.42 | 1.86% | - |
| Mar 16, 2026 | 8.11 | 8.27 | 8.10 | 8.26 | 8.26 | 2.13% | 755 |
| Mar 13, 2026 | 8.10 | 8.26 | 8.09 | 8.09 | 8.09 | -1.24% | - |
| Mar 12, 2026 | 8.52 | 8.52 | 8.19 | 8.19 | 8.19 | -3.10% | 1,698 |
| Mar 11, 2026 | 8.72 | 8.72 | 8.46 | 8.46 | 8.46 | -3.69% | 300 |
| Mar 10, 2026 | 9.17 | 9.17 | 8.73 | 8.78 | 8.78 | -2.21% | - |
| Mar 9, 2026 | 8.86 | 8.98 | 8.74 | 8.98 | 8.98 | -1.92% | 930 |
| Mar 6, 2026 | 9.00 | 9.15 | 8.80 | 9.15 | 9.15 | -1.29% | - |
| Mar 5, 2026 | 8.81 | 9.27 | 8.73 | 9.27 | 9.27 | 4.89% | 998 |
| Mar 4, 2026 | 8.51 | 8.84 | 8.51 | 8.84 | 8.84 | 3.54% | 849 |
| Mar 3, 2026 | 8.45 | 8.54 | 8.39 | 8.54 | 8.54 | 0.38% | - |
| Mar 2, 2026 | 8.39 | 8.51 | 8.28 | 8.51 | 8.51 | 0.35% | 434 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | -3.06% | 849 |
| Feb 26, 2026 | 8.57 | 8.75 | 8.55 | 8.75 | 8.75 | 2.01% | - |
| Feb 25, 2026 | 8.58 | 8.61 | 8.55 | 8.57 | 8.57 | 1.83% | - |
| Feb 24, 2026 | 8.57 | 8.57 | 8.42 | 8.42 | 8.42 | -1.70% | - |
| Feb 23, 2026 | 9.08 | 9.08 | 8.57 | 8.57 | 8.57 | -7.05% | - |
| Feb 20, 2026 | 9.02 | 9.22 | 8.89 | 9.22 | 9.22 | 3.95% | 500 |
| Feb 19, 2026 | 8.82 | 8.96 | 8.78 | 8.87 | 8.87 | -2.27% | 2,013 |
| Feb 18, 2026 | 8.91 | 9.07 | 8.67 | 9.07 | 9.07 | 4.35% | 849 |
| Feb 17, 2026 | 8.14 | 8.69 | 8.07 | 8.69 | 8.69 | 7.79% | 3,796 |
| Feb 16, 2026 | 8.10 | 8.15 | 8.06 | 8.07 | 8.07 | -2.49% | 300 |
| Feb 13, 2026 | 8.88 | 8.89 | 8.27 | 8.27 | 8.27 | -2.41% | 849 |
| Feb 12, 2026 | 10.35 | 10.36 | 8.48 | 8.48 | 8.48 | -17.19% | 1,698 |
| Feb 11, 2026 | 10.79 | 10.79 | 10.24 | 10.24 | 10.24 | -6.91% | - |
| Feb 10, 2026 | 10.76 | 11.00 | 10.57 | 11.00 | 11.00 | 3.48% | 46 |
| Feb 9, 2026 | 10.73 | 10.76 | 10.63 | 10.63 | 10.63 | -0.61% | - |
| Feb 6, 2026 | 10.49 | 10.73 | 10.49 | 10.69 | 10.69 | 0.66% | 53 |
| Feb 5, 2026 | 10.71 | 10.71 | 10.61 | 10.62 | 10.62 | -0.93% | - |
| Feb 4, 2026 | 10.62 | 10.74 | 10.54 | 10.72 | 10.72 | -1.47% | 40 |
| Feb 3, 2026 | 11.33 | 11.33 | 10.88 | 10.88 | 10.88 | -4.60% | 849 |
| Feb 2, 2026 | 11.08 | 11.41 | 11.08 | 11.41 | 11.41 | 3.12% | - |
| Jan 30, 2026 | 11.11 | 11.18 | 11.06 | 11.06 | 11.06 | 0.27% | - |
| Jan 29, 2026 | 10.75 | 11.03 | 10.75 | 11.03 | 11.03 | 0.96% | - |
| Jan 28, 2026 | 10.91 | 10.98 | 10.91 | 10.93 | 10.93 | -1.40% | - |
| Jan 27, 2026 | 11.21 | 11.21 | 11.08 | 11.08 | 11.08 | -0.31% | - |
| Jan 26, 2026 | 11.17 | 11.29 | 11.11 | 11.12 | 11.12 | -2.29% | 45 |
| Jan 23, 2026 | 11.60 | 11.60 | 11.38 | 11.38 | 11.38 | -3.40% | - |