Tripadvisor, Inc. (VIE:TRIP)
Austria
· Delayed Price · Currency is EUR 13.15
+0.26 (2.02%)
At close: Dec 5, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 13.37 | 13.47 | 12.99 | 12.99 | 12.99 | -4.35% | - |
| Oct 9, 2025 | 13.37 | 13.58 | 13.36 | 13.58 | 13.58 | 0.07% | - |
| Oct 8, 2025 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | 2.22% | - |
| Oct 7, 2025 | 13.88 | 13.88 | 13.27 | 13.27 | 13.27 | -3.49% | - |
| Oct 6, 2025 | 13.66 | 13.75 | 13.54 | 13.75 | 13.75 | 3.66% | - |
| Oct 3, 2025 | 13.41 | 13.42 | 13.27 | 13.27 | 13.27 | -0.52% | - |
| Oct 2, 2025 | 13.47 | 13.48 | 13.34 | 13.34 | 13.34 | -2.45% | - |
| Oct 1, 2025 | 13.61 | 13.77 | 13.27 | 13.67 | 13.67 | -0.91% | 1,209 |
| Sep 30, 2025 | 14.48 | 14.48 | 13.80 | 13.80 | 13.80 | -6.28% | - |
| Sep 29, 2025 | 14.70 | 14.78 | 14.70 | 14.72 | 14.72 | 0.07% | - |
| Sep 26, 2025 | 14.60 | 14.71 | 14.58 | 14.71 | 14.71 | 0.27% | - |
| Sep 25, 2025 | 14.47 | 14.67 | 14.39 | 14.67 | 14.67 | -2.10% | - |
| Sep 24, 2025 | 15.57 | 15.62 | 14.99 | 14.99 | 14.99 | -6.37% | - |
| Sep 23, 2025 | 15.87 | 16.01 | 15.85 | 16.01 | 16.01 | -0.28% | - |
| Sep 22, 2025 | 16.01 | 16.05 | 15.81 | 16.05 | 16.05 | -3.66% | - |
| Sep 19, 2025 | 16.21 | 16.67 | 16.21 | 16.66 | 16.66 | 4.78% | 910 |
| Sep 18, 2025 | 15.78 | 15.90 | 15.78 | 15.90 | 15.90 | 1.83% | - |
| Sep 17, 2025 | 15.23 | 15.62 | 15.17 | 15.62 | 15.62 | 3.58% | - |
| Sep 16, 2025 | 16.03 | 16.12 | 15.08 | 15.08 | 15.08 | -2.77% | 345 |
| Sep 15, 2025 | 15.15 | 15.51 | 15.14 | 15.51 | 15.51 | 2.85% | 660 |
| Sep 12, 2025 | 15.26 | 15.28 | 15.08 | 15.08 | 15.08 | -1.18% | - |
| Sep 11, 2025 | 15.22 | 15.28 | 15.07 | 15.26 | 15.26 | 2.04% | 88 |
| Sep 10, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | 0.37% | - |
| Sep 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.44% | - |
| Sep 8, 2025 | 15.08 | 15.09 | 14.83 | 14.83 | 14.83 | -0.44% | - |
| Sep 5, 2025 | 15.45 | 15.46 | 14.90 | 14.90 | 14.90 | -1.78% | - |
| Sep 4, 2025 | 14.78 | 15.17 | 14.78 | 15.17 | 15.17 | 5.02% | - |
| Sep 3, 2025 | 14.42 | 14.47 | 14.42 | 14.44 | 14.44 | 0.49% | - |
| Sep 2, 2025 | 14.83 | 14.83 | 14.37 | 14.37 | 14.37 | -3.23% | - |
| Sep 1, 2025 | 14.81 | 14.85 | 14.78 | 14.85 | 14.85 | 0.64% | - |
| Aug 29, 2025 | 14.58 | 14.76 | 14.50 | 14.76 | 14.76 | 1.23% | - |
| Aug 28, 2025 | 14.69 | 14.72 | 14.58 | 14.58 | 14.58 | -2.41% | - |
| Aug 27, 2025 | 14.77 | 14.94 | 14.77 | 14.94 | 14.94 | 1.43% | - |
| Aug 26, 2025 | 14.62 | 14.73 | 14.60 | 14.73 | 14.73 | 0.10% | - |
| Aug 25, 2025 | 15.07 | 15.11 | 14.71 | 14.71 | 14.71 | -2.10% | 107 |
| Aug 22, 2025 | 14.59 | 15.03 | 14.58 | 15.03 | 15.03 | 2.25% | 910 |
| Aug 21, 2025 | 14.77 | 14.77 | 14.60 | 14.70 | 14.70 | 0.20% | - |
| Aug 20, 2025 | 14.53 | 14.67 | 14.45 | 14.67 | 14.67 | 0.20% | - |
| Aug 19, 2025 | 14.31 | 14.64 | 14.28 | 14.64 | 14.64 | 0.83% | - |
| Aug 18, 2025 | 15.08 | 15.10 | 14.52 | 14.52 | 14.52 | -4.35% | - |
| Aug 15, 2025 | 15.49 | 15.49 | 15.18 | 15.18 | 15.18 | -2.25% | - |
| Aug 14, 2025 | 15.54 | 15.72 | 15.42 | 15.53 | 15.53 | -1.15% | - |
| Aug 13, 2025 | 15.41 | 15.71 | 15.41 | 15.71 | 15.71 | 2.75% | - |
| Aug 12, 2025 | 15.33 | 15.38 | 15.27 | 15.29 | 15.29 | - | - |
| Aug 11, 2025 | 15.24 | 15.49 | 15.24 | 15.29 | 15.29 | -3.04% | - |
| Aug 8, 2025 | 14.24 | 15.77 | 14.24 | 15.77 | 15.77 | 13.42% | 1,449 |
| Aug 7, 2025 | 14.16 | 14.24 | 13.90 | 13.90 | 13.90 | -1.38% | - |
| Aug 6, 2025 | 14.06 | 14.10 | 14.01 | 14.10 | 14.10 | 0.50% | - |
| Aug 5, 2025 | 14.39 | 14.40 | 14.03 | 14.03 | 14.03 | -0.95% | 910 |
| Aug 4, 2025 | 14.15 | 14.16 | 14.12 | 14.16 | 14.16 | -1.43% | - |
| Aug 1, 2025 | 15.14 | 15.14 | 14.37 | 14.37 | 14.37 | -6.66% | 910 |
| Jul 31, 2025 | 15.41 | 15.46 | 15.39 | 15.39 | 15.39 | 0.59% | - |
| Jul 30, 2025 | 15.35 | 15.65 | 15.30 | 15.30 | 15.30 | -1.26% | - |
| Jul 29, 2025 | 15.74 | 15.75 | 15.50 | 15.50 | 15.50 | -0.10% | - |
| Jul 28, 2025 | 15.30 | 15.51 | 15.30 | 15.51 | 15.51 | 3.30% | - |
| Jul 25, 2025 | 15.34 | 15.36 | 15.02 | 15.02 | 15.02 | -3.00% | - |
| Jul 24, 2025 | 15.54 | 15.54 | 15.37 | 15.48 | 15.48 | -0.10% | - |
| Jul 23, 2025 | 15.19 | 15.50 | 15.19 | 15.50 | 15.50 | 3.51% | - |
| Jul 22, 2025 | 14.82 | 14.97 | 14.77 | 14.97 | 14.97 | -0.30% | - |
| Jul 21, 2025 | 15.08 | 15.13 | 15.02 | 15.02 | 15.02 | 0.20% | - |