Tripadvisor, Inc. (VIE:TRIP)
Austria · Delayed Price · Currency is EUR 10.26
+0.20 (1.99%)
At close: Jun 2, 2026
VIE:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.69 | 10.06 | 9.59 | 10.06 | 10.06 | 4.97% | - |
| May 29, 2026 | 9.36 | 9.58 | 9.36 | 9.58 | 9.58 | 6.75% | 260 |
| May 28, 2026 | 8.74 | 8.98 | 8.73 | 8.98 | 8.98 | 1.77% | 557 |
| May 27, 2026 | 8.62 | 8.82 | 8.62 | 8.82 | 8.82 | 2.30% | 1 |
| May 26, 2026 | 8.75 | 8.82 | 8.59 | 8.62 | 8.62 | -3.53% | 557 |
| May 25, 2026 | 8.78 | 8.94 | 8.77 | 8.94 | 8.94 | 6.33% | - |
| May 22, 2026 | 8.56 | 8.56 | 8.41 | 8.41 | 8.41 | 0.26% | - |
| May 21, 2026 | 8.51 | 8.55 | 8.39 | 8.39 | 8.39 | 2.87% | 2 |
| May 20, 2026 | 8.05 | 8.15 | 7.99 | 8.15 | 8.15 | 0.82% | 757 |
| May 19, 2026 | 8.17 | 8.18 | 8.09 | 8.09 | 8.09 | -1.80% | - |
| May 18, 2026 | 8.10 | 8.23 | 8.10 | 8.23 | 8.23 | 0.32% | - |
| May 15, 2026 | 8.16 | 8.25 | 8.12 | 8.21 | 8.21 | 0.56% | 1 |
| May 14, 2026 | 8.25 | 8.28 | 8.16 | 8.16 | 8.16 | 3.58% | 557 |
| May 13, 2026 | 8.15 | 8.19 | 7.88 | 7.88 | 7.88 | -2.93% | 1,069 |
| May 12, 2026 | 8.24 | 8.27 | 8.12 | 8.12 | 8.12 | -2.66% | 51 |
| May 11, 2026 | 8.88 | 8.88 | 8.34 | 8.34 | 8.34 | -8.77% | - |
| May 8, 2026 | 9.61 | 9.61 | 9.14 | 9.14 | 9.14 | -4.53% | 557 |
| May 7, 2026 | 9.63 | 9.70 | 9.50 | 9.58 | 9.58 | 0.44% | 2,422 |
| May 6, 2026 | 9.65 | 9.75 | 9.53 | 9.53 | 9.53 | -1.39% | 7 |
| May 5, 2026 | 9.73 | 9.75 | 9.67 | 9.67 | 9.67 | 0.86% | - |
| May 4, 2026 | 9.89 | 9.89 | 9.59 | 9.59 | 9.59 | 0.08% | - |
| Apr 30, 2026 | 9.65 | 9.65 | 9.42 | 9.58 | 9.58 | 0.36% | 10 |
| Apr 29, 2026 | 9.29 | 9.54 | 9.29 | 9.54 | 9.54 | 2.43% | 1 |
| Apr 28, 2026 | 9.55 | 9.55 | 9.32 | 9.32 | 9.32 | -2.14% | - |
| Apr 27, 2026 | 9.53 | 9.54 | 9.46 | 9.52 | 9.52 | 1.97% | - |
| Apr 24, 2026 | 9.37 | 9.37 | 9.34 | 9.34 | 9.34 | 0.52% | - |
| Apr 23, 2026 | 9.42 | 9.43 | 9.29 | 9.29 | 9.29 | -1.44% | - |
| Apr 22, 2026 | 9.63 | 9.68 | 9.43 | 9.43 | 9.43 | -3.52% | - |
| Apr 21, 2026 | 9.80 | 10.00 | 9.73 | 9.77 | 9.77 | 2.52% | 557 |
| Apr 20, 2026 | 9.45 | 9.61 | 9.41 | 9.53 | 9.53 | -1.85% | 274 |
| Apr 17, 2026 | 9.51 | 9.71 | 9.51 | 9.71 | 9.71 | 0.96% | - |
| Apr 16, 2026 | 9.71 | 9.83 | 9.62 | 9.62 | 9.62 | -1.27% | 557 |
| Apr 15, 2026 | 9.55 | 9.74 | 9.55 | 9.74 | 9.74 | 2.31% | - |
| Apr 14, 2026 | 9.47 | 9.52 | 9.47 | 9.52 | 9.52 | 2.15% | - |
| Apr 13, 2026 | 9.21 | 9.32 | 9.21 | 9.32 | 9.32 | -0.85% | - |
| Apr 10, 2026 | 9.82 | 9.84 | 9.40 | 9.40 | 9.40 | 0.71% | - |
| Apr 9, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | 0.32% | - |
| Apr 8, 2026 | 9.61 | 9.70 | 9.31 | 9.31 | 9.31 | -1.48% | 499 |
| Apr 7, 2026 | 9.37 | 9.46 | 9.28 | 9.45 | 9.45 | 1.31% | 185 |
| 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% | - |