Tripadvisor, Inc. (VIE:TRIP)
Austria · Delayed Price · Currency is EUR 7.76
-0.02 (-0.26%)
At close: Oct 8, 2026
VIE:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.70 | 7.76 | 7.66 | 7.76 | 7.76 | -0.26% | - |
| Oct 7, 2026 | 7.59 | 7.78 | 7.57 | 7.78 | 7.78 | 3.13% | - |
| Oct 6, 2026 | 7.85 | 7.86 | 7.54 | 7.54 | 7.54 | -2.41% | - |
| Oct 5, 2026 | 7.58 | 7.73 | 7.58 | 7.73 | 7.73 | 4.97% | 2 |
| Oct 2, 2026 | 7.44 | 7.51 | 7.35 | 7.36 | 7.36 | 0.22% | 10 |
| Oct 1, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -2.05% | - |
| Sep 30, 2026 | 7.52 | 7.55 | 7.38 | 7.50 | 7.50 | 2.68% | 4 |
| Sep 29, 2026 | 7.32 | 7.34 | 7.31 | 7.31 | 7.31 | 1.19% | - |
| Sep 28, 2026 | 7.37 | 7.45 | 7.22 | 7.22 | 7.22 | -5.45% | 821 |
| Sep 25, 2026 | 7.53 | 7.64 | 7.49 | 7.64 | 7.64 | 7.04% | 30 |
| Sep 24, 2026 | 7.06 | 7.13 | 7.02 | 7.13 | 7.13 | -0.34% | 5 |
| Sep 23, 2026 | 7.52 | 7.55 | 7.16 | 7.16 | 7.16 | -4.61% | 16 |
| Sep 22, 2026 | 7.68 | 7.82 | 7.50 | 7.50 | 7.50 | -2.72% | - |
| Sep 21, 2026 | 7.76 | 7.79 | 7.71 | 7.71 | 7.71 | -3.36% | - |
| Sep 18, 2026 | 7.77 | 7.98 | 7.76 | 7.98 | 7.98 | 3.34% | - |
| Sep 17, 2026 | 7.85 | 7.88 | 7.72 | 7.72 | 7.72 | -0.39% | - |
| Sep 16, 2026 | 7.78 | 7.95 | 7.75 | 7.75 | 7.75 | -0.92% | 201 |
| Sep 15, 2026 | 7.99 | 8.03 | 7.83 | 7.83 | 7.83 | -0.91% | - |
| Sep 14, 2026 | 7.76 | 8.06 | 7.76 | 7.90 | 7.90 | 2.84% | 1,703 |
| Sep 11, 2026 | 7.63 | 7.70 | 7.63 | 7.68 | 7.68 | 3.14% | - |
| Sep 10, 2026 | 7.51 | 7.52 | 7.35 | 7.45 | 7.45 | -2.36% | - |
| Sep 9, 2026 | 7.81 | 7.82 | 7.63 | 7.63 | 7.63 | -2.36% | 819 |
| Sep 8, 2026 | 8.05 | 8.08 | 7.81 | 7.81 | 7.81 | -2.69% | 918 |
| Sep 7, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | -0.27% | - |
| Sep 4, 2026 | 8.05 | 8.07 | 7.90 | 8.05 | 8.05 | -1.42% | - |
| Sep 3, 2026 | 8.28 | 8.40 | 8.16 | 8.16 | 8.16 | -2.25% | - |
| Sep 2, 2026 | 8.17 | 8.35 | 8.11 | 8.35 | 8.35 | 1.56% | 5 |
| Sep 1, 2026 | 8.25 | 8.26 | 8.19 | 8.22 | 8.22 | -1.25% | 16 |
| Aug 31, 2026 | 8.53 | 8.57 | 8.30 | 8.33 | 8.33 | -2.94% | 818 |
| Aug 28, 2026 | 8.39 | 8.58 | 8.34 | 8.58 | 8.58 | 1.08% | 780 |
| Aug 27, 2026 | 8.55 | 8.55 | 8.48 | 8.49 | 8.49 | -1.39% | - |
| Aug 26, 2026 | 8.65 | 8.72 | 8.61 | 8.61 | 8.61 | -0.76% | 230 |
| Aug 25, 2026 | 8.79 | 8.79 | 8.67 | 8.67 | 8.67 | -1.97% | - |
| Aug 24, 2026 | 8.62 | 8.85 | 8.60 | 8.85 | 8.85 | 2.41% | 1 |
| Aug 21, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | 0.14% | - |
| Aug 20, 2026 | 8.97 | 8.97 | 8.63 | 8.63 | 8.63 | -5.21% | - |
| Aug 19, 2026 | 8.81 | 9.10 | 8.80 | 9.10 | 9.10 | 1.56% | - |
| Aug 18, 2026 | 8.75 | 8.96 | 8.75 | 8.96 | 8.96 | 0.72% | 1,636 |
| Aug 17, 2026 | 9.32 | 9.32 | 8.90 | 8.90 | 8.90 | -5.46% | 81 |
| Aug 14, 2026 | 9.40 | 9.54 | 9.39 | 9.41 | 9.41 | 2.42% | - |
| Aug 13, 2026 | 9.31 | 9.37 | 9.19 | 9.19 | 9.19 | 0.57% | 72 |
| Aug 12, 2026 | 9.48 | 9.55 | 9.14 | 9.14 | 9.14 | -3.08% | 818 |
| Aug 11, 2026 | 9.38 | 9.43 | 9.26 | 9.43 | 9.43 | 1.68% | 834 |
| Aug 10, 2026 | 9.38 | 9.39 | 9.27 | 9.27 | 9.27 | -1.30% | - |
| Aug 7, 2026 | 9.18 | 9.39 | 9.13 | 9.39 | 9.39 | -0.55% | 1,029 |
| Aug 6, 2026 | 12.21 | 12.21 | 9.45 | 9.45 | 9.45 | -22.09% | 2,458 |
| Aug 5, 2026 | 12.46 | 12.52 | 12.13 | 12.13 | 12.13 | -3.27% | - |
| Aug 4, 2026 | 12.63 | 12.69 | 12.54 | 12.54 | 12.54 | 1.29% | 1,636 |
| Aug 3, 2026 | 12.37 | 12.51 | 12.35 | 12.38 | 12.38 | 1.27% | 894 |
| Jul 31, 2026 | 12.48 | 12.51 | 12.22 | 12.22 | 12.22 | -0.73% | - |