Trip.com Group Limited (VIE:TCOM)
Austria
· Delayed Price · Currency is EUR 45.00
-1.80 (-3.85%)
Last updated: Mar 9, 2026, 3:30 PM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.80 | 46.20 | 45.00 | 46.20 | 46.20 | -1.28% | - |
| Mar 6, 2026 | 46.20 | 46.80 | 45.80 | 46.80 | 46.80 | 4.93% | - |
| Mar 5, 2026 | 43.40 | 44.60 | 43.20 | 44.60 | 44.60 | 2.29% | - |
| Mar 4, 2026 | 44.00 | 44.20 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Mar 3, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | -0.90% | 162 |
| Mar 2, 2026 | 44.20 | 44.40 | 44.00 | 44.40 | 44.40 | -0.45% | - |
| Feb 27, 2026 | 44.80 | 44.80 | 44.40 | 44.60 | 44.60 | - | - |
| Feb 26, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | -0.45% | - |
| Feb 25, 2026 | 45.00 | 45.40 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Feb 24, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 0.44% | - |
| Feb 23, 2026 | 46.00 | 46.20 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Feb 20, 2026 | 45.80 | 46.00 | 45.60 | 46.00 | 46.00 | -2.95% | - |
| Feb 19, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Feb 18, 2026 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 0.84% | - |
| Feb 17, 2026 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | 3.95% | - |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Feb 13, 2026 | 45.40 | 45.80 | 45.20 | 45.80 | 45.80 | -1.72% | - |
| Feb 12, 2026 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Feb 11, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Feb 10, 2026 | 48.20 | 48.60 | 48.20 | 48.40 | 48.40 | -2.42% | - |
| Feb 9, 2026 | 49.60 | 49.60 | 49.00 | 49.60 | 49.60 | -0.40% | - |
| Feb 6, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 49.80 | 1.63% | - |
| Feb 5, 2026 | 49.00 | 49.20 | 48.40 | 49.00 | 49.00 | - | - |
| Feb 4, 2026 | 49.60 | 50.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Feb 3, 2026 | 52.50 | 53.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Feb 2, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 29, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jan 28, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Jan 27, 2026 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jan 26, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jan 21, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 2.88% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jan 16, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 15, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -1.85% | - |
| Jan 14, 2026 | 61.50 | 61.50 | 54.00 | 54.00 | 54.00 | -18.18% | 176 |
| Jan 13, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jan 12, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 2.29% | - |
| Jan 9, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jan 8, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 2.31% | - |
| Jan 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 6, 2026 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | 3.13% | - |
| Jan 5, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Dec 29, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | - |
| Dec 23, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Dec 19, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | - | - |
| Dec 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 17, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 2.48% | - |
| Dec 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 15, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Dec 12, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.83% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 9, 2025 | 60.00 | 60.50 | 59.50 | 60.50 | 60.50 | - | - |
| Dec 8, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -2.42% | - |
| Dec 5, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 4, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
| Dec 3, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | - |
| Dec 2, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Dec 1, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Nov 28, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | - |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Nov 26, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | - |
| Nov 25, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Nov 24, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 21, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | - |
| Nov 20, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Nov 18, 2025 | 62.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | - |
| Nov 17, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Nov 14, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Nov 13, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | - | - |
| Nov 12, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Nov 11, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Nov 10, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 5.83% | - |
| Nov 7, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Nov 6, 2025 | 62.00 | 62.50 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 5, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | - | - |
| Nov 4, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 3, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 31, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Oct 30, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | -1.60% | - |
| Oct 29, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 28, 2025 | 62.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Oct 27, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | - |
| Oct 24, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 2.44% | - |
| Oct 23, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Oct 22, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -0.81% | - |
| Oct 21, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 20, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
| Oct 17, 2025 | 59.50 | 60.50 | 58.50 | 60.50 | 60.50 | - | - |
| Oct 16, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 15, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 14, 2025 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | -2.44% | - |