tiprankstipranks
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
Jun 08, 2026
40.40
40.40
40.40
40.40
40.40
-0.49%
0
0.00
Jun 05, 2026
40.60
40.60
40.60
40.60
40.60
+0.50%
0
0.00
Jun 04, 2026
40.40
40.40
40.40
40.40
40.40
0.00%
0
0.00
Jun 03, 2026
40.40
40.40
40.40
40.40
40.40
-4.72%
0
0.00
Jun 02, 2026
41.20
42.40
41.20
42.40
42.40
+3.92%
3
0.04
Jun 01, 2026
40.80
40.80
40.80
40.80
40.80
-1.45%
0
0.00
May 29, 2026
39.60
41.40
39.60
41.40
41.40
+5.61%
73
0.87
May 28, 2026
39.20
39.20
39.20
39.20
39.20
-1.51%
0
0.00
May 27, 2026
39.80
39.80
39.80
39.80
39.80
-1.97%
100
1.22
May 26, 2026
39.40
40.60
39.40
40.60
40.60
+1.50%
99
1.23
May 25, 2026
40.00
40.00
40.00
40.00
40.00
+2.56%
0
0.00
May 22, 2026
39.60
39.60
39.00
39.00
39.00
-8.02%
480
6.60
May 21, 2026
40.80
42.40
40.80
42.40
42.40
+0.95%
71
0.99
May 20, 2026
42.00
42.00
42.00
42.00
42.00
-0.47%
25
0.30
May 19, 2026
42.00
42.20
42.00
42.20
42.20
+1.93%
50
0.61
May 18, 2026
41.40
41.40
41.40
41.40
41.40
-4.61%
0
0.00
May 15, 2026
41.80
43.40
41.80
43.40
43.40
+1.40%
100
1.23
May 14, 2026
42.80
42.80
42.80
42.80
42.80
-2.73%
0
0.00
May 13, 2026
44.00
44.00
44.00
44.00
44.00
+2.80%
0
0.00
May 12, 2026
42.80
42.80
42.80
42.80
42.80
-0.93%
0
0.00
May 11, 2026
43.20
43.20
43.20
43.20
43.20
-4.42%
0
0.00
May 08, 2026
45.20
45.20
45.20
45.20
45.20
+0.44%
0
0.00
May 07, 2026
45.00
45.00
45.00
45.00
45.00
+3.69%
0
0.00
May 06, 2026
43.40
43.40
43.40
43.40
43.40
-0.46%
0
0.00
May 05, 2026
43.60
43.60
43.60
43.60
43.60
-2.24%
0
0.00
May 04, 2026
44.60
44.60
44.60
44.60
44.60
-0.89%
0
0.00
May 01, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Apr 30, 2026
45.00
45.00
45.00
45.00
45.00
+0.90%
165
1.76
Apr 29, 2026
44.60
44.60
44.60
44.60
44.60
-0.45%
0
0.00
Apr 28, 2026
44.80
44.80
44.80
44.80
44.80
+1.82%
0
0.00
Apr 27, 2026
44.00
44.00
44.00
44.00
44.00
-4.35%
0
0.00
Apr 24, 2026
44.60
46.00
44.60
46.00
46.00
+3.60%
50
0.43
Apr 23, 2026
44.40
44.40
44.40
44.40
44.40
-1.77%
0
0.00
Apr 22, 2026
45.20
45.20
45.20
45.20
45.20
-1.74%
0
0.00
Apr 21, 2026
45.40
46.60
45.40
46.00
46.00
-2.13%
0
0.00
Apr 20, 2026
45.20
47.00
45.20
47.00
47.00
+0.43%
41
0.33
Apr 17, 2026
46.20
46.80
46.20
46.80
46.80
+1.74%
100
0.81
Apr 16, 2026
46.00
46.00
46.00
46.00
46.00
+2.22%
0
0.00
Apr 15, 2026
44.00
45.20
44.00
45.00
45.00
+0.45%
390
3.19
Apr 14, 2026
43.00
44.80
43.00
44.80
44.80
+4.19%
450
3.75
Apr 13, 2026
42.40
43.00
42.40
43.00
43.00
-0.46%
0
0.00
Apr 10, 2026
43.20
43.20
43.20
43.20
43.20
-2.26%
0
0.00
Apr 09, 2026
44.20
44.20
44.20
44.20
44.20
-2.21%
0
0.00
Apr 08, 2026
44.20
45.20
44.20
45.20
45.20
+6.60%
50
0.40
Apr 07, 2026
42.40
42.40
42.40
42.40
42.40
-0.52%
0
0.00
Apr 06, 2026
42.62
42.62
42.13
42.62
42.62
0.00%
0
0.00
Apr 03, 2026
42.62
42.62
42.13
42.62
42.62
0.00%
0
0.00
Apr 02, 2026
42.13
42.62
42.13
42.62
42.62
-0.14%
200
1.51
Apr 01, 2026
42.68
42.68
42.68
42.68
42.68
+3.42%
0
0.00
Mar 31, 2026
41.27
41.27
41.27
41.27
41.27
-5.78%
0
0.00
Rows:
50