Tripadvisor, Inc. (VIE:TRIP)
Austria · Delayed Price · Currency is EUR 8.03
-0.02 (-0.27%)
At close: Sep 7, 2026
VIE:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 12.79 | 12.83 | 12.31 | 12.31 | 12.31 | -4.43% | 818 |
| Jul 29, 2026 | 13.66 | 13.66 | 12.88 | 12.88 | 12.88 | -1.87% | - |
| Jul 28, 2026 | 12.44 | 13.13 | 12.44 | 13.13 | 13.13 | 4.04% | 1,413 |
| Jul 27, 2026 | 12.19 | 12.62 | 12.19 | 12.62 | 12.62 | 3.53% | 818 |
| Jul 24, 2026 | 11.83 | 12.19 | 11.83 | 12.19 | 12.19 | 4.01% | 818 |
| Jul 23, 2026 | 12.07 | 12.11 | 11.72 | 11.72 | 11.72 | -3.10% | 818 |
| Jul 22, 2026 | 12.03 | 12.16 | 12.03 | 12.09 | 12.09 | -0.29% | - |
| Jul 21, 2026 | 12.69 | 12.69 | 12.13 | 12.13 | 12.13 | -4.57% | 1,661 |
| Jul 20, 2026 | 12.77 | 12.92 | 12.71 | 12.71 | 12.71 | -0.35% | 818 |
| Jul 17, 2026 | 12.88 | 12.92 | 12.75 | 12.75 | 12.75 | 0.35% | 458 |
| Jul 16, 2026 | 12.79 | 12.91 | 12.71 | 12.71 | 12.71 | -0.31% | - |
| Jul 15, 2026 | 12.34 | 12.75 | 12.19 | 12.75 | 12.75 | 4.94% | - |
| Jul 14, 2026 | 12.69 | 12.69 | 12.15 | 12.15 | 12.15 | -3.80% | - |
| Jul 13, 2026 | 12.12 | 12.63 | 12.12 | 12.63 | 12.63 | 4.25% | 1,636 |
| Jul 10, 2026 | 11.68 | 12.11 | 11.67 | 12.11 | 12.11 | 3.64% | - |
| Jul 9, 2026 | 11.61 | 11.69 | 11.43 | 11.69 | 11.69 | 1.87% | 818 |
| Jul 8, 2026 | 11.98 | 12.01 | 11.47 | 11.47 | 11.47 | -4.97% | 1,636 |
| Jul 7, 2026 | 12.09 | 12.34 | 12.00 | 12.07 | 12.07 | -0.17% | 3,899 |
| Jul 6, 2026 | 12.37 | 12.52 | 12.09 | 12.09 | 12.09 | -2.26% | - |
| Jul 3, 2026 | 12.53 | 12.53 | 12.37 | 12.37 | 12.37 | 2.06% | - |
| Jul 2, 2026 | 12.00 | 12.17 | 12.00 | 12.12 | 12.12 | 1.81% | - |
| Jul 1, 2026 | 11.95 | 12.12 | 11.84 | 11.91 | 11.91 | -2.02% | 678 |
| Jun 30, 2026 | 12.32 | 12.32 | 12.15 | 12.15 | 12.15 | -0.61% | - |
| Jun 29, 2026 | 12.19 | 12.24 | 12.09 | 12.23 | 12.23 | 2.52% | 18 |