Trip.com Group Limited (VIE:TCOM)
Austria
· Delayed Price · Currency is EUR 45.20
+0.60 (1.35%)
Last updated: Apr 28, 2026, 1:00 PM CET
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 1.35% | - |
| Apr 27, 2026 | 44.60 | 45.00 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Apr 24, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Apr 23, 2026 | 45.40 | 45.80 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Apr 22, 2026 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Apr 21, 2026 | 46.40 | 46.80 | 46.40 | 46.60 | 46.60 | 0.43% | - |
| Apr 20, 2026 | 46.20 | 46.40 | 46.00 | 46.40 | 46.40 | -1.28% | - |
| Apr 17, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 0.86% | - |
| Apr 16, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Apr 15, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 3.15% | - |
| Apr 14, 2026 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | 1.83% | - |
| Apr 13, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | -0.91% | - |
| Apr 10, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Apr 9, 2026 | 44.20 | 44.40 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Apr 8, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Apr 7, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Apr 2, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 0.46% | - |
| Apr 1, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Mar 31, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | -1.84% | - |
| Mar 30, 2026 | 42.80 | 43.40 | 42.60 | 43.40 | 43.40 | 1.40% | - |
| Mar 27, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Mar 26, 2026 | 43.20 | 44.00 | 43.20 | 43.80 | 43.80 | -1.35% | - |
| Mar 25, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.45% | - |
| Mar 24, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - | - |
| Mar 23, 2026 | 43.40 | 44.60 | 43.00 | 44.20 | 44.20 | -0.90% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.40 | 44.60 | 44.60 | -0.45% | - |
| Mar 19, 2026 | 45.20 | 45.40 | 44.40 | 44.80 | 44.80 | -0.88% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Mar 17, 2026 | 45.60 | 45.80 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Mar 16, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 1.32% | - |
| Mar 13, 2026 | 44.80 | 45.60 | 44.80 | 45.40 | 45.40 | 0.44% | - |
| Mar 12, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 11, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Mar 10, 2026 | 46.20 | 46.40 | 45.60 | 46.20 | 46.20 | - | - |
| 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 | - | - |