Tripadvisor, Inc. (FRA:T6A)
Germany
· Delayed Price · Currency is EUR 13.11
+0.21 (1.67%)
At close: Dec 5, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.85 | 13.18 | 12.85 | 13.11 | 13.11 | 1.67% | - |
| Dec 4, 2025 | 13.00 | 13.00 | 12.82 | 12.90 | 12.90 | -0.88% | - |
| Dec 3, 2025 | 12.88 | 13.11 | 12.88 | 13.01 | 13.01 | 0.70% | - |
| Dec 2, 2025 | 13.05 | 13.05 | 12.87 | 12.92 | 12.92 | -1.19% | - |
| Dec 1, 2025 | 12.47 | 13.08 | 12.47 | 13.08 | 13.08 | 2.35% | 1,364 |
| Nov 28, 2025 | 12.75 | 12.81 | 12.71 | 12.78 | 12.78 | 0.51% | - |
| Nov 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% | - |
| Nov 26, 2025 | 13.09 | 13.09 | 12.75 | 12.75 | 12.75 | -2.26% | - |
| Nov 25, 2025 | 12.70 | 13.18 | 12.70 | 13.05 | 13.05 | 2.47% | - |
| Nov 24, 2025 | 12.59 | 12.88 | 12.53 | 12.73 | 12.73 | 1.35% | - |
| Nov 21, 2025 | 11.50 | 12.61 | 11.50 | 12.56 | 12.56 | 9.31% | - |
| Nov 20, 2025 | 12.77 | 12.77 | 11.49 | 11.49 | 11.49 | -8.04% | - |
| Nov 19, 2025 | 12.39 | 12.70 | 12.39 | 12.50 | 12.50 | 0.20% | 530 |
| Nov 18, 2025 | 12.18 | 12.47 | 12.18 | 12.47 | 12.47 | 1.34% | - |
| Nov 17, 2025 | 12.87 | 12.95 | 12.31 | 12.31 | 12.31 | -4.61% | - |
| Nov 14, 2025 | 12.58 | 13.09 | 12.52 | 12.90 | 12.90 | 1.90% | - |
| Nov 13, 2025 | 13.63 | 13.63 | 12.66 | 12.66 | 12.66 | -7.12% | 450 |
| Nov 12, 2025 | 13.32 | 13.71 | 13.32 | 13.63 | 13.63 | 2.40% | - |
| Nov 11, 2025 | 13.15 | 13.50 | 13.15 | 13.31 | 13.31 | 0.64% | - |
| Nov 10, 2025 | 13.41 | 13.48 | 13.23 | 13.23 | 13.23 | 0.04% | 600 |
| Nov 7, 2025 | 13.31 | 13.31 | 12.98 | 13.22 | 13.22 | -0.68% | - |
| Nov 6, 2025 | 13.38 | 13.70 | 12.95 | 13.31 | 13.31 | -0.19% | - |
| Nov 5, 2025 | 12.77 | 13.46 | 12.77 | 13.34 | 13.34 | 3.98% | - |
| Nov 4, 2025 | 13.09 | 13.17 | 12.83 | 12.83 | 12.83 | -4.08% | - |
| Nov 3, 2025 | 13.84 | 13.84 | 13.37 | 13.37 | 13.37 | -3.33% | - |
| Oct 31, 2025 | 13.92 | 13.95 | 13.83 | 13.83 | 13.83 | -0.47% | - |
| Oct 30, 2025 | 13.60 | 13.97 | 13.57 | 13.90 | 13.90 | 1.98% | - |
| Oct 29, 2025 | 14.14 | 14.14 | 13.63 | 13.63 | 13.63 | -2.99% | 43 |
| Oct 28, 2025 | 14.22 | 14.26 | 14.00 | 14.05 | 14.05 | -1.33% | - |
| Oct 27, 2025 | 14.36 | 14.36 | 14.16 | 14.24 | 14.24 | 0.07% | - |
| Oct 24, 2025 | 13.83 | 14.42 | 13.83 | 14.23 | 14.23 | 3.30% | - |
| Oct 23, 2025 | 14.08 | 14.08 | 13.77 | 13.77 | 13.77 | -1.85% | - |
| Oct 22, 2025 | 13.99 | 14.08 | 13.91 | 14.03 | 14.03 | -0.32% | 430 |
| Oct 21, 2025 | 14.43 | 15.11 | 13.91 | 14.08 | 14.08 | -0.95% | - |
| Oct 20, 2025 | 13.08 | 14.21 | 13.08 | 14.21 | 14.21 | 8.72% | 350 |
| Oct 17, 2025 | 13.04 | 13.20 | 13.04 | 13.07 | 13.07 | -0.83% | - |
| Oct 16, 2025 | 13.52 | 13.61 | 13.17 | 13.18 | 13.18 | -2.59% | 450 |
| Oct 15, 2025 | 13.50 | 13.65 | 13.50 | 13.53 | 13.53 | -0.33% | - |
| Oct 14, 2025 | 13.07 | 13.69 | 13.00 | 13.58 | 13.58 | 2.53% | 260 |
| Oct 13, 2025 | 12.96 | 13.24 | 12.96 | 13.24 | 13.24 | 3.76% | - |
| Oct 10, 2025 | 13.28 | 13.34 | 12.74 | 12.76 | 12.76 | -4.35% | - |
| Oct 9, 2025 | 13.24 | 13.51 | 13.24 | 13.34 | 13.34 | -0.26% | - |
| Oct 8, 2025 | 13.39 | 13.51 | 13.22 | 13.38 | 13.38 | -0.11% | - |
| Oct 7, 2025 | 13.78 | 13.78 | 13.24 | 13.39 | 13.39 | -1.51% | - |
| Oct 6, 2025 | 13.51 | 13.99 | 13.51 | 13.60 | 13.60 | 1.76% | 5,050 |
| Oct 3, 2025 | 13.31 | 13.51 | 13.15 | 13.36 | 13.36 | -0.07% | - |
| Oct 2, 2025 | 13.37 | 13.37 | 13.15 | 13.37 | 13.37 | -0.04% | 300 |
| Oct 1, 2025 | 13.66 | 13.75 | 13.38 | 13.38 | 13.38 | -6.37% | 591 |
| Sep 30, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.99% | - |
| Sep 29, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.52% | - |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.08% | - |
| Sep 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -7.18% | - |
| Sep 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.81% | - |
| Sep 23, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% | - |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.52% | - |
| Sep 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3.00% | - |
| Sep 18, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 3.84% | - |
| Sep 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.15% | - |
| Sep 16, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 5.89% | - |
| Sep 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.89% | - |
| Sep 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.50% | - |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.03% | - |
| Sep 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.83% | - |
| Sep 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.84% | - |
| Sep 8, 2025 | 14.98 | 14.98 | 14.96 | 14.96 | 14.96 | -2.54% | 410 |
| Sep 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 4.78% | - |
| Sep 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.41% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.85% | - |
| Sep 2, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.44% | - |
| Sep 1, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.63% | - |
| Aug 29, 2025 | 14.47 | 14.47 | 14.42 | 14.42 | 14.42 | -0.93% | 33 |
| Aug 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.65% | - |
| Aug 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.83% | - |
| Aug 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -2.42% | - |
| Aug 25, 2025 | 15.00 | 15.00 | 14.89 | 14.89 | 14.89 | 2.76% | 105 |
| Aug 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.13% | - |
| Aug 21, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.70% | - |
| Aug 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.34% | - |
| Aug 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.91% | - |
| Aug 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.67% | - |
| Aug 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.16% | - |
| Aug 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.69% | - |
| Aug 13, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.75% | - |
| Aug 12, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | -0.19% | 23 |
| Aug 11, 2025 | 15.19 | 15.43 | 15.19 | 15.43 | 15.43 | 7.26% | 100 |
| Aug 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2.42% | - |
| Aug 7, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.64% | - |
| Aug 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.31% | - |
| Aug 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.29% | - |
| Aug 4, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -2.45% | - |
| Aug 1, 2025 | 15.14 | 15.14 | 14.31 | 14.31 | 14.31 | -6.53% | 1,587 |
| Jul 31, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.36% | - |
| Jul 30, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.97% | - |
| Jul 29, 2025 | 15.57 | 15.65 | 15.41 | 15.41 | 15.41 | 1.48% | 187 |
| Jul 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.16% | - |
| Jul 25, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.75% | - |
| Jul 24, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.29% | - |
| Jul 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.59% | - |
| Jul 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.52% | - |
| Jul 21, 2025 | 14.98 | 15.08 | 14.98 | 15.08 | 15.08 | -0.85% | 20 |