TipRanks
Trip.com Group Ltd. (DE:CLVB)
FRANKFURT:CLVB
Germany Market
CLVB
Trip.com Group Ltd.
RESEARCH TOOLSreports

Trip.com Group Ltd. (CLVB) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
34.20
34.80
34.20
34.80
34.80
-1.14%
285
7.79
Oct 28, 2026
35.20
35.20
35.20
35.20
35.20
-0.56%
0
0.00
Oct 27, 2026
35.40
35.40
35.40
35.40
35.40
-3.28%
0
0.00
Oct 26, 2026
35.40
36.60
35.40
36.60
36.60
+2.81%
150
4.33
Oct 23, 2026
35.60
35.60
35.60
35.60
35.60
+2.89%
0
0.00
Oct 22, 2026
34.60
34.60
34.60
34.60
34.60
-2.26%
0
0.00
Oct 21, 2026
35.40
35.40
35.40
35.40
35.40
-1.12%
0
0.00
Oct 20, 2026
35.40
35.80
35.40
35.80
35.80
0.00%
62
1.84
Oct 19, 2026
35.80
35.80
35.80
35.80
35.80
+1.13%
0
0.00
Oct 16, 2026
35.60
35.60
35.40
35.40
35.40
+1.14%
200
6.56
Oct 15, 2026
34.80
35.00
34.80
35.00
35.00
+1.16%
0
0.00
Oct 14, 2026
34.60
34.60
34.60
34.60
34.60
-0.57%
0
0.00
Oct 13, 2026
34.80
34.80
34.80
34.80
34.80
+1.16%
0
0.00
Oct 12, 2026
34.40
34.40
34.40
34.40
34.40
0.00%
0
0.00
Oct 09, 2026
34.40
34.40
34.40
34.40
34.40
+3.61%
0
0.00
Oct 08, 2026
33.20
33.20
33.20
33.20
33.20
-2.92%
0
0.00
Oct 07, 2026
34.20
34.20
34.20
34.20
34.20
+2.40%
0
0.00
Oct 06, 2026
33.40
33.40
33.40
33.40
33.40
+0.60%
0
0.00
Oct 05, 2026
33.20
33.20
33.20
33.20
33.20
-0.60%
0
0.00
Oct 02, 2026
33.40
33.40
33.40
33.40
33.40
-2.34%
0
0.00
Oct 01, 2026
33.80
34.20
33.80
34.20
34.20
-3.39%
400
13.92
Sep 30, 2026
34.80
35.40
34.80
35.40
35.40
+4.73%
600
19.79
Sep 29, 2026
33.80
33.80
33.80
33.80
33.80
-2.31%
0
0.00
Sep 28, 2026
34.60
34.60
34.60
34.60
34.60
+1.17%
0
0.00
Sep 25, 2026
34.20
34.20
34.20
34.20
34.20
-4.47%
0
0.00
Sep 24, 2026
35.80
35.80
35.80
35.80
35.80
+1.13%
150
2.45
Sep 23, 2026
35.40
35.40
35.40
35.40
35.40
+0.57%
0
0.00
Sep 22, 2026
35.20
35.20
35.20
35.20
35.20
-2.22%
0
0.00
Sep 21, 2026
36.00
36.00
36.00
36.00
36.00
+3.45%
50
0.69
Sep 18, 2026
34.80
34.80
34.80
34.80
34.80
-3.87%
0
0.00
Sep 17, 2026
34.80
36.20
34.80
36.20
36.20
+3.43%
500
7.02
Sep 16, 2026
34.60
35.00
34.60
35.00
35.00
-1.13%
0
0.00
Sep 15, 2026
35.40
35.40
35.40
35.40
35.40
+5.99%
107
1.47
Sep 14, 2026
33.40
33.40
33.40
33.40
33.40
+1.21%
0
0.00
Sep 11, 2026
33.00
33.00
33.00
33.00
33.00
-1.79%
0
0.00
Sep 10, 2026
33.60
33.60
33.60
33.60
33.60
-1.18%
0
0.00
Sep 09, 2026
34.00
34.00
34.00
34.00
34.00
-3.95%
0
0.00
Sep 08, 2026
35.40
35.40
35.40
35.40
35.40
+1.14%
0
0.00
Sep 07, 2026
35.00
35.00
35.00
35.00
35.00
0.00%
0
0.00
Sep 04, 2026
35.00
35.00
35.00
35.00
35.00
-2.23%
0
0.00
Sep 03, 2026
35.80
35.80
35.80
35.80
35.80
-3.24%
0
0.00
Sep 02, 2026
37.00
37.00
37.00
37.00
37.00
-6.09%
0
0.00
Sep 01, 2026
39.40
39.40
39.40
39.40
39.40
+2.07%
86
1.20
Aug 31, 2026
38.60
38.60
38.60
38.60
38.60
+2.12%
0
0.00
Aug 28, 2026
37.80
37.80
37.80
37.80
37.80
-1.05%
0
0.00
Aug 27, 2026
38.20
38.20
38.20
38.20
38.20
-0.52%
0
0.00
Aug 26, 2026
38.40
38.40
38.40
38.40
38.40
+0.52%
0
0.00
Aug 25, 2026
38.20
38.20
38.20
38.20
38.20
-1.55%
0
0.00
Aug 24, 2026
38.80
38.80
38.80
38.80
38.80
-0.51%
0
0.00
Aug 21, 2026
39.00
39.00
39.00
39.00
39.00
-0.51%
0
0.00
Rows:
50