Tripadvisor, Inc. (BIT:1TRIP)
Italy
· Delayed Price · Currency is EUR 13.18
+0.29 (2.25%)
At close: Dec 5, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.25 | 13.25 | 13.18 | 13.18 | 2.25% | 1 |
| Dec 4, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.04% | - |
| Dec 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% | - |
| Dec 2, 2025 | 13.25 | 13.25 | 13.00 | 12.95 | 12.95 | 1.49% | 1,026 |
| Dec 1, 2025 | 12.69 | 12.69 | 12.69 | 12.76 | 12.76 | -0.55% | 100 |
| Nov 28, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.19% | - |
| Nov 27, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.70% | - |
| Nov 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.12% | - |
| Nov 25, 2025 | 13.05 | 13.34 | 13.05 | 13.23 | 13.23 | 2.80% | 56 |
| Nov 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 5.75% | - |
| Nov 21, 2025 | 11.84 | 12.17 | 11.82 | 12.17 | 12.17 | 1.93% | 503 |
| Nov 20, 2025 | 12.70 | 12.70 | 12.04 | 11.94 | 11.94 | -5.24% | 3,696 |
| Nov 19, 2025 | 12.67 | 12.67 | 12.64 | 12.60 | 12.60 | 1.12% | 21 |
| Nov 18, 2025 | 12.53 | 12.53 | 12.35 | 12.46 | 12.46 | -3.75% | 1,440 |
| Nov 17, 2025 | 12.81 | 12.91 | 12.78 | 12.94 | 12.94 | -1.22% | 79 |
| Nov 14, 2025 | 12.78 | 13.10 | 12.78 | 13.10 | 13.10 | -2.13% | 929 |
| Nov 13, 2025 | 13.85 | 13.85 | 13.24 | 13.39 | 13.39 | -2.08% | 613 |
| Nov 12, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.40% | - |
| Nov 11, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.81% | - |
| Nov 10, 2025 | 13.37 | 13.55 | 13.34 | 13.51 | 13.51 | 2.23% | 222 |
| Nov 7, 2025 | 13.41 | 13.41 | 12.95 | 13.21 | 13.21 | -1.89% | 1,206 |
| Nov 6, 2025 | 13.71 | 14.96 | 13.47 | 13.47 | 13.47 | 1.66% | 1,565 |
| Nov 5, 2025 | 13.00 | 13.19 | 13.00 | 13.25 | 13.25 | 0.95% | 745 |
| Nov 4, 2025 | 13.25 | 13.25 | 13.23 | 13.12 | 13.12 | -3.10% | 1,133 |
| Nov 3, 2025 | 14.16 | 14.16 | 13.48 | 13.54 | 13.54 | -2.97% | 1,080 |
| Oct 31, 2025 | 13.85 | 13.96 | 13.85 | 13.96 | 13.96 | -0.29% | 181 |
| Oct 30, 2025 | 13.58 | 13.91 | 13.58 | 14.00 | 14.00 | -0.25% | 230 |
| Oct 29, 2025 | 14.15 | 14.15 | 14.15 | 14.03 | 14.03 | -2.06% | 3 |
| Oct 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.84% | - |
| Oct 27, 2025 | 14.23 | 14.44 | 14.21 | 14.21 | 14.21 | -0.28% | 502 |
| Oct 24, 2025 | 13.25 | 14.14 | 13.25 | 14.25 | 14.25 | 2.63% | 264 |
| Oct 23, 2025 | 14.34 | 14.35 | 13.88 | 13.88 | 13.88 | -1.07% | 859 |
| Oct 22, 2025 | 14.26 | 14.26 | 14.00 | 14.03 | 14.03 | -2.33% | 94 |
| Oct 21, 2025 | 14.48 | 15.24 | 14.38 | 14.37 | 14.37 | 3.49% | 1,247 |
| Oct 20, 2025 | 13.45 | 13.85 | 13.45 | 13.88 | 13.88 | 4.64% | 2,416 |
| Oct 17, 2025 | 13.09 | 13.25 | 13.07 | 13.27 | 13.27 | -2.03% | 1,622 |
| Oct 16, 2025 | 13.62 | 13.62 | 13.56 | 13.54 | 13.54 | -1.20% | 54 |
| Oct 15, 2025 | 13.85 | 13.85 | 13.80 | 13.71 | 13.71 | 1.93% | 1,003 |
| Oct 14, 2025 | 13.10 | 13.26 | 13.10 | 13.45 | 13.45 | 0.94% | 775 |
| Oct 13, 2025 | 13.33 | 13.34 | 13.09 | 13.32 | 13.32 | 3.42% | 205 |
| Oct 10, 2025 | 13.35 | 13.35 | 12.88 | 12.88 | 12.88 | -4.73% | 2,204 |
| Oct 9, 2025 | 13.25 | 13.52 | 13.20 | 13.52 | 13.52 | -0.41% | 654 |
| Oct 8, 2025 | 13.51 | 13.55 | 13.29 | 13.58 | 13.58 | 2.18% | 344 |
| Oct 7, 2025 | 13.57 | 13.70 | 13.29 | 13.29 | 13.29 | -3.73% | 529 |
| Oct 6, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 4.15% | 1,173 |
| Oct 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% | - |
| Oct 2, 2025 | 13.59 | 13.62 | 13.31 | 13.32 | 13.32 | -2.49% | 82 |
| Oct 1, 2025 | 13.24 | 13.83 | 13.22 | 13.66 | 13.66 | -0.87% | 1,531 |
| Sep 30, 2025 | 14.15 | 14.15 | 13.78 | 13.78 | 13.78 | -6.42% | 789 |
| Sep 29, 2025 | 15.26 | 15.27 | 14.70 | 14.73 | 14.73 | 0.24% | 1,162 |
| Sep 26, 2025 | 14.42 | 14.83 | 14.38 | 14.69 | 14.69 | 0.51% | 178 |
| Sep 25, 2025 | 14.40 | 14.63 | 14.25 | 14.62 | 14.62 | -2.66% | 223 |
| Sep 24, 2025 | 15.38 | 15.59 | 15.38 | 15.02 | 15.02 | -5.68% | 667 |
| Sep 23, 2025 | 15.81 | 15.81 | 15.81 | 15.92 | 15.92 | -0.38% | 4 |
| Sep 22, 2025 | 15.81 | 15.81 | 15.80 | 15.98 | 15.98 | -3.79% | 103 |
| Sep 19, 2025 | 16.20 | 17.07 | 16.20 | 16.61 | 16.61 | 4.73% | 1,775 |
| Sep 18, 2025 | 16.44 | 16.44 | 15.66 | 15.86 | 15.86 | 1.80% | 127 |
| Sep 17, 2025 | 15.21 | 15.23 | 15.21 | 15.58 | 15.58 | 3.76% | 103 |
| Sep 16, 2025 | 15.83 | 16.00 | 15.02 | 15.02 | 15.02 | -2.88% | 1,282 |
| Sep 15, 2025 | 15.13 | 15.52 | 15.13 | 15.46 | 15.46 | 2.45% | 228 |
| Sep 12, 2025 | 15.21 | 15.21 | 15.14 | 15.09 | 15.09 | -0.82% | 80 |
| Sep 11, 2025 | 15.02 | 15.22 | 15.01 | 15.22 | 15.22 | 2.11% | 328 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.03% | 36 |
| Sep 9, 2025 | 14.66 | 14.90 | 14.62 | 14.90 | 14.90 | 0.54% | 426 |
| Sep 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.07% | - |
| Sep 5, 2025 | 14.94 | 14.94 | 14.94 | 14.98 | 14.98 | -1.67% | 100 |
| Sep 4, 2025 | 15.15 | 15.15 | 15.15 | 15.23 | 15.23 | 5.43% | 15 |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.45 | 14.45 | 0.31% | 50 |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.51% | - |
| Sep 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.10% | - |
| Aug 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% | - |
| Aug 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.64% | - |
| Aug 27, 2025 | 14.58 | 14.97 | 14.57 | 14.97 | 14.97 | 1.70% | 216 |
| Aug 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.03% | - |
| Aug 25, 2025 | 14.89 | 14.91 | 14.89 | 14.72 | 14.72 | -1.67% | 569 |
| Aug 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.98% | - |
| Aug 21, 2025 | 14.52 | 14.52 | 14.52 | 14.68 | 14.68 | 0.17% | 7 |
| Aug 20, 2025 | 14.87 | 14.87 | 14.87 | 14.65 | 14.65 | 0.79% | 150 |
| Aug 19, 2025 | 14.91 | 14.91 | 14.91 | 14.54 | 14.54 | 0.41% | 67 |
| Aug 18, 2025 | 14.83 | 14.83 | 14.83 | 14.48 | 14.48 | -6.64% | 350 |
| Aug 14, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.83% | - |
| Aug 13, 2025 | 15.55 | 15.55 | 15.55 | 15.64 | 15.64 | 2.66% | 212 |
| Aug 12, 2025 | 14.90 | 15.12 | 14.90 | 15.23 | 15.23 | -0.62% | 210 |
| Aug 11, 2025 | 14.89 | 15.51 | 14.89 | 15.33 | 15.33 | -2.94% | 454 |
| Aug 8, 2025 | 16.26 | 16.40 | 15.91 | 15.79 | 15.79 | 13.39% | 1,174 |
| Aug 7, 2025 | 13.87 | 13.87 | 13.87 | 13.93 | 13.93 | -1.00% | 70 |
| Aug 6, 2025 | 13.87 | 13.87 | 13.87 | 14.07 | 14.07 | 0.07% | 5 |
| Aug 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.60% | - |
| Aug 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.77% | - |
| Aug 1, 2025 | 14.29 | 14.36 | 14.29 | 14.40 | 14.40 | -6.59% | 415 |
| Jul 31, 2025 | 15.69 | 15.70 | 15.43 | 15.41 | 15.41 | -2.41% | 997 |
| Jul 30, 2025 | 15.45 | 15.45 | 15.44 | 15.79 | 15.79 | 1.58% | 350 |
| Jul 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.97% | - |
| Jul 28, 2025 | 14.98 | 15.40 | 14.97 | 15.40 | 15.40 | 2.50% | 80 |
| Jul 25, 2025 | 15.01 | 15.01 | 15.01 | 15.02 | 15.02 | -3.07% | 30 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.03% | - |
| Jul 23, 2025 | 14.90 | 15.20 | 14.90 | 15.50 | 15.50 | 4.45% | 110 |
| Jul 22, 2025 | 14.52 | 14.76 | 14.52 | 14.84 | 14.84 | -1.36% | 132 |
| Jul 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.30% | - |
| Jul 18, 2025 | 15.06 | 15.06 | 15.06 | 15.00 | 15.00 | -3.63% | 100 |