Tripadvisor, Inc. (VIE:TRIP)
Austria
· Delayed Price · Currency is EUR 9.15
-0.12 (-1.29%)
At close: Mar 6, 2026
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.00 | 9.15 | 8.80 | 9.15 | 9.15 | -1.29% | - |
| Mar 5, 2026 | 8.81 | 9.27 | 8.73 | 9.27 | 9.27 | 4.89% | 998 |
| Mar 4, 2026 | 8.51 | 8.84 | 8.51 | 8.84 | 8.84 | 3.54% | 849 |
| Mar 3, 2026 | 8.45 | 8.54 | 8.39 | 8.54 | 8.54 | 0.38% | - |
| Mar 2, 2026 | 8.39 | 8.51 | 8.28 | 8.51 | 8.51 | 0.35% | 434 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | -3.06% | 849 |
| Feb 26, 2026 | 8.57 | 8.75 | 8.55 | 8.75 | 8.75 | 2.01% | - |
| Feb 25, 2026 | 8.58 | 8.61 | 8.55 | 8.57 | 8.57 | 1.83% | - |
| Feb 24, 2026 | 8.57 | 8.57 | 8.42 | 8.42 | 8.42 | -1.70% | - |
| Feb 23, 2026 | 9.08 | 9.08 | 8.57 | 8.57 | 8.57 | -7.05% | - |
| Feb 20, 2026 | 9.02 | 9.22 | 8.89 | 9.22 | 9.22 | 3.95% | 500 |
| Feb 19, 2026 | 8.82 | 8.96 | 8.78 | 8.87 | 8.87 | -2.27% | 2,013 |
| Feb 18, 2026 | 8.91 | 9.07 | 8.67 | 9.07 | 9.07 | 4.35% | 849 |
| Feb 17, 2026 | 8.14 | 8.69 | 8.07 | 8.69 | 8.69 | 7.79% | 3,796 |
| Feb 16, 2026 | 8.10 | 8.15 | 8.06 | 8.07 | 8.07 | -2.49% | 300 |
| Feb 13, 2026 | 8.88 | 8.89 | 8.27 | 8.27 | 8.27 | -2.41% | 849 |
| Feb 12, 2026 | 10.35 | 10.36 | 8.48 | 8.48 | 8.48 | -17.19% | 1,698 |
| Feb 11, 2026 | 10.79 | 10.79 | 10.24 | 10.24 | 10.24 | -6.91% | - |
| Feb 10, 2026 | 10.76 | 11.00 | 10.57 | 11.00 | 11.00 | 3.48% | 46 |
| Feb 9, 2026 | 10.73 | 10.76 | 10.63 | 10.63 | 10.63 | -0.61% | - |
| Feb 6, 2026 | 10.49 | 10.73 | 10.49 | 10.69 | 10.69 | 0.66% | 53 |
| Feb 5, 2026 | 10.71 | 10.71 | 10.61 | 10.62 | 10.62 | -0.93% | - |
| Feb 4, 2026 | 10.62 | 10.74 | 10.54 | 10.72 | 10.72 | -1.47% | 40 |
| Feb 3, 2026 | 11.33 | 11.33 | 10.88 | 10.88 | 10.88 | -4.60% | 849 |
| Feb 2, 2026 | 11.08 | 11.41 | 11.08 | 11.41 | 11.41 | 3.12% | - |
| Jan 30, 2026 | 11.11 | 11.18 | 11.06 | 11.06 | 11.06 | 0.27% | - |
| Jan 29, 2026 | 10.75 | 11.03 | 10.75 | 11.03 | 11.03 | 0.96% | - |
| Jan 28, 2026 | 10.91 | 10.98 | 10.91 | 10.93 | 10.93 | -1.40% | - |
| Jan 27, 2026 | 11.21 | 11.21 | 11.08 | 11.08 | 11.08 | -0.31% | - |
| Jan 26, 2026 | 11.17 | 11.29 | 11.11 | 11.12 | 11.12 | -2.29% | 45 |
| Jan 23, 2026 | 11.60 | 11.60 | 11.38 | 11.38 | 11.38 | -3.40% | - |
| Jan 22, 2026 | 11.51 | 11.78 | 11.51 | 11.78 | 11.78 | 3.06% | - |
| Jan 21, 2026 | 11.17 | 11.43 | 11.17 | 11.43 | 11.43 | 2.19% | - |
| Jan 20, 2026 | 11.18 | 11.18 | 11.04 | 11.18 | 11.18 | -0.45% | - |
| Jan 19, 2026 | 11.29 | 11.41 | 11.23 | 11.23 | 11.23 | -3.15% | 1,164 |
| Jan 16, 2026 | 12.11 | 12.11 | 11.60 | 11.60 | 11.60 | -1.49% | 582 |
| Jan 15, 2026 | 11.94 | 12.03 | 11.77 | 11.77 | 11.77 | -0.51% | 586 |
| Jan 14, 2026 | 12.73 | 12.73 | 11.83 | 11.83 | 11.83 | -7.72% | - |
| Jan 13, 2026 | 12.70 | 12.82 | 12.60 | 12.82 | 12.82 | 0.87% | - |
| Jan 12, 2026 | 12.66 | 12.71 | 12.48 | 12.71 | 12.71 | 1.27% | - |
| Jan 9, 2026 | 12.73 | 12.78 | 12.55 | 12.55 | 12.55 | -1.14% | - |
| Jan 8, 2026 | 12.54 | 12.70 | 12.50 | 12.70 | 12.70 | 2.13% | - |
| Jan 7, 2026 | 12.57 | 12.57 | 12.43 | 12.43 | 12.43 | -1.15% | - |
| Jan 6, 2026 | 12.63 | 12.71 | 12.52 | 12.58 | 12.58 | -1.99% | - |
| Jan 5, 2026 | 12.60 | 12.94 | 12.53 | 12.83 | 12.83 | 2.89% | 849 |
| Jan 2, 2026 | 12.45 | 12.47 | 12.32 | 12.47 | 12.47 | 6.58% | 50 |
| Dec 30, 2025 | 11.68 | 11.72 | 11.68 | 11.70 | 11.70 | -0.76% | - |
| Dec 29, 2025 | 11.92 | 11.99 | 11.79 | 11.79 | 11.79 | -1.09% | - |
| Dec 23, 2025 | 12.02 | 12.12 | 11.92 | 11.92 | 11.92 | -0.79% | - |
| Dec 22, 2025 | 11.89 | 12.02 | 11.85 | 12.02 | 12.02 | 0.59% | - |
| Dec 19, 2025 | 12.12 | 12.12 | 11.95 | 11.95 | 11.95 | -2.57% | - |
| Dec 18, 2025 | 12.38 | 12.51 | 12.26 | 12.26 | 12.26 | -3.04% | - |
| Dec 17, 2025 | 12.78 | 12.82 | 12.65 | 12.65 | 12.65 | -0.55% | - |
| Dec 16, 2025 | 12.61 | 12.72 | 12.61 | 12.72 | 12.72 | -1.32% | - |
| Dec 15, 2025 | 12.95 | 13.08 | 12.89 | 12.89 | 12.89 | -2.09% | - |
| Dec 12, 2025 | 13.08 | 13.24 | 13.04 | 13.16 | 13.16 | -0.72% | - |
| Dec 11, 2025 | 13.28 | 13.28 | 13.22 | 13.26 | 13.26 | 0.91% | - |
| Dec 10, 2025 | 13.06 | 13.14 | 13.05 | 13.14 | 13.14 | -0.57% | - |
| Dec 9, 2025 | 12.88 | 13.21 | 12.84 | 13.21 | 13.21 | 1.77% | - |
| Dec 8, 2025 | 13.18 | 13.18 | 12.98 | 12.98 | 12.98 | -1.26% | - |
| Dec 5, 2025 | 12.96 | 13.15 | 12.88 | 13.15 | 13.15 | 2.02% | - |
| Dec 4, 2025 | 13.09 | 13.09 | 12.89 | 12.89 | 12.89 | -1.00% | - |
| Dec 3, 2025 | 12.99 | 13.03 | 12.95 | 13.02 | 13.02 | 0.54% | - |
| Dec 2, 2025 | 13.14 | 13.20 | 12.95 | 12.95 | 12.95 | 1.45% | - |
| Dec 1, 2025 | 12.62 | 12.77 | 12.56 | 12.76 | 12.76 | -0.51% | - |
| Nov 28, 2025 | 12.84 | 12.87 | 12.83 | 12.83 | 12.83 | 0.16% | - |
| Nov 27, 2025 | 12.82 | 12.83 | 12.81 | 12.81 | 12.81 | -0.70% | - |
| Nov 26, 2025 | 13.16 | 13.17 | 12.90 | 12.90 | 12.90 | -2.38% | - |
| Nov 25, 2025 | 12.79 | 13.21 | 12.75 | 13.21 | 13.21 | 2.56% | - |
| Nov 24, 2025 | 12.69 | 12.88 | 12.63 | 12.88 | 12.88 | 5.88% | - |
| Nov 21, 2025 | 11.61 | 12.17 | 11.55 | 12.17 | 12.17 | 1.93% | - |
| Nov 20, 2025 | 12.84 | 12.88 | 11.94 | 11.94 | 11.94 | -5.28% | - |
| Nov 19, 2025 | 12.74 | 12.74 | 12.52 | 12.60 | 12.60 | 1.25% | - |
| Nov 18, 2025 | 12.30 | 12.50 | 12.30 | 12.45 | 12.45 | -3.90% | 101 |
| Nov 17, 2025 | 12.98 | 12.99 | 12.82 | 12.95 | 12.95 | -0.92% | - |
| Nov 14, 2025 | 12.68 | 13.07 | 12.68 | 13.07 | 13.07 | -2.17% | 1,352 |
| Nov 13, 2025 | 13.71 | 13.71 | 13.36 | 13.36 | 13.36 | -2.34% | - |
| Nov 12, 2025 | 13.42 | 13.68 | 13.40 | 13.68 | 13.68 | 0.44% | - |
| Nov 11, 2025 | 13.27 | 13.62 | 13.20 | 13.62 | 13.62 | 0.74% | - |
| Nov 10, 2025 | 13.51 | 13.55 | 13.40 | 13.52 | 13.52 | 2.27% | 29 |
| Nov 7, 2025 | 13.42 | 13.44 | 13.20 | 13.22 | 13.22 | -1.56% | - |
| Nov 6, 2025 | 13.45 | 14.41 | 13.43 | 13.43 | 13.43 | 1.44% | 2,184 |
| Nov 5, 2025 | 12.84 | 13.24 | 12.84 | 13.24 | 13.24 | 1.07% | 680 |
| Nov 4, 2025 | 13.17 | 13.24 | 13.10 | 13.10 | 13.10 | -3.64% | - |
| Nov 3, 2025 | 13.95 | 14.10 | 13.60 | 13.60 | 13.60 | -2.65% | 324 |
| Oct 31, 2025 | 14.20 | 14.20 | 13.91 | 13.97 | 13.97 | -0.29% | 680 |
| Oct 30, 2025 | 13.75 | 14.01 | 13.68 | 14.01 | 14.01 | -0.04% | 21 |
| Oct 29, 2025 | 14.25 | 14.25 | 13.95 | 14.01 | 14.01 | -2.37% | 237 |
| Oct 28, 2025 | 14.32 | 14.72 | 14.16 | 14.35 | 14.35 | 0.88% | 680 |
| Oct 27, 2025 | 14.46 | 14.48 | 14.23 | 14.23 | 14.23 | -0.11% | - |
| Oct 24, 2025 | 13.93 | 14.24 | 13.93 | 14.24 | 14.24 | 2.59% | - |
| Oct 23, 2025 | 14.20 | 14.29 | 13.88 | 13.88 | 13.88 | -0.86% | 191 |
| Oct 22, 2025 | 14.10 | 14.16 | 14.00 | 14.00 | 14.00 | -2.23% | - |
| Oct 21, 2025 | 14.58 | 14.89 | 14.32 | 14.32 | 14.32 | 3.32% | 3,388 |
| Oct 20, 2025 | 13.41 | 13.86 | 13.21 | 13.86 | 13.86 | 4.49% | - |
| Oct 17, 2025 | 13.00 | 13.27 | 12.89 | 13.27 | 13.27 | -2.10% | 680 |
| Oct 16, 2025 | 13.84 | 13.84 | 13.55 | 13.55 | 13.55 | -1.06% | - |
| Oct 15, 2025 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 1.67% | - |
| Oct 14, 2025 | 13.10 | 13.47 | 13.04 | 13.47 | 13.47 | 0.90% | - |
| Oct 13, 2025 | 13.09 | 13.35 | 13.09 | 13.35 | 13.35 | 2.81% | - |