tiprankstipranks
Trip.com Group Ltd. Sponsored ADR (DE:CLV)
FRANKFURT:CLV
Germany Market
CLV
Trip.com Group Sponsored ADR
RESEARCH TOOLSreports

Trip.com Group Sponsored ADR (CLV) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
33.80
34.40
33.80
34.40
34.40
-0.58%
20
1.07
Sep 08, 2026
34.60
34.60
34.60
34.60
34.60
0.00%
0
0.00
Sep 07, 2026
34.60
34.60
34.60
34.60
34.60
-0.57%
0
0.00
Sep 04, 2026
34.80
34.80
34.80
34.80
34.80
-1.69%
0
0.00
Sep 03, 2026
35.40
35.40
35.40
35.40
35.40
-3.80%
0
0.00
Sep 02, 2026
36.80
36.80
36.80
36.80
36.80
-2.13%
0
0.00
Sep 01, 2026
37.60
37.60
37.60
37.60
37.60
-2.08%
0
0.00
Aug 31, 2026
38.40
38.40
38.40
38.40
38.40
+2.13%
0
0.00
Aug 28, 2026
37.60
37.60
37.60
37.60
37.60
-1.05%
0
0.00
Aug 27, 2026
38.00
38.00
38.00
38.00
38.00
-0.52%
0
0.00
Aug 26, 2026
38.20
38.20
38.20
38.20
38.20
+0.53%
0
0.00
Aug 25, 2026
38.00
38.00
38.00
38.00
38.00
-1.55%
0
0.00
Aug 24, 2026
38.60
38.60
38.60
38.60
38.60
-0.52%
0
0.00
Aug 21, 2026
38.80
38.80
38.80
38.80
38.80
0.00%
0
0.00
Aug 20, 2026
38.80
38.80
38.80
38.80
38.80
+2.11%
0
0.00
Aug 19, 2026
38.00
38.00
38.00
38.00
38.00
0.00%
0
0.00
Aug 18, 2026
38.00
38.00
38.00
38.00
38.00
-1.04%
0
0.00
Aug 17, 2026
38.40
38.40
38.40
38.40
38.40
+2.13%
0
0.00
Aug 14, 2026
37.60
37.60
37.60
37.60
37.60
-1.57%
0
0.00
Aug 13, 2026
38.20
38.20
38.20
38.20
38.20
-3.54%
0
0.00
Aug 12, 2026
39.00
39.60
39.00
39.60
39.60
+0.51%
600
35.26
Aug 11, 2026
39.40
39.40
39.40
39.40
39.40
+0.51%
0
0.00
Aug 10, 2026
39.20
39.20
39.20
39.20
39.20
+1.55%
0
0.00
Aug 07, 2026
38.60
38.60
38.60
38.60
38.60
-1.53%
0
0.00
Aug 06, 2026
39.00
39.20
39.00
39.20
39.20
-1.01%
300
24.48
Aug 05, 2026
39.60
39.60
39.60
39.60
39.60
0.00%
0
0.00
Aug 04, 2026
39.60
39.60
39.60
39.60
39.60
+1.02%
0
0.00
Aug 03, 2026
39.20
39.20
39.20
39.20
39.20
-1.01%
0
0.00
Jul 31, 2026
39.60
39.60
39.60
39.60
39.60
0.00%
0
0.00
Jul 30, 2026
39.60
39.60
39.60
39.60
39.60
-1.00%
0
0.00
Jul 29, 2026
40.00
40.00
40.00
40.00
40.00
+4.17%
0
0.00
Jul 28, 2026
38.40
38.40
38.40
38.40
38.40
-3.03%
0
0.00
Jul 27, 2026
39.00
39.60
39.00
39.60
39.60
+6.45%
3
0.22
Jul 24, 2026
37.20
37.20
37.20
37.20
37.20
-1.06%
0
0.00
Jul 23, 2026
37.60
37.60
37.60
37.60
37.60
+1.08%
0
0.00
Jul 22, 2026
37.20
37.20
37.20
37.20
37.20
-1.59%
0
0.00
Jul 21, 2026
37.80
37.80
37.80
37.80
37.80
+1.61%
0
0.00
Jul 20, 2026
37.20
37.20
37.20
37.20
37.20
+2.20%
0
0.00
Jul 17, 2026
36.40
36.40
36.40
36.40
36.40
-2.15%
0
0.00
Jul 16, 2026
37.20
37.20
37.20
37.20
37.20
+2.20%
0
0.00
Jul 15, 2026
36.40
36.40
36.40
36.40
36.40
-1.09%
0
0.00
Jul 14, 2026
36.80
36.80
36.80
36.80
36.80
-0.54%
0
0.00
Jul 13, 2026
36.80
37.00
36.80
37.00
37.00
-2.63%
7
0.46
Jul 10, 2026
36.00
38.00
36.00
38.00
38.00
+7.34%
10
0.66
Jul 09, 2026
35.40
35.40
35.40
35.40
35.40
-1.12%
0
0.00
Jul 08, 2026
35.80
35.80
35.80
35.80
35.80
+2.87%
0
0.00
Jul 07, 2026
34.80
34.80
34.80
34.80
34.80
-0.57%
0
0.00
Jul 06, 2026
35.00
35.00
35.00
35.00
35.00
-1.13%
0
0.00
Jul 03, 2026
35.40
35.40
35.40
35.40
35.40
+1.14%
0
0.00
Jul 02, 2026
34.80
35.00
34.80
35.00
35.00
+2.94%
100
7.34
Rows:
50