Tripadvisor, Inc. (VIE:TRIP)
Austria
· Delayed Price · Currency is EUR 14.71
+0.04 (0.27%)
At close: Sep 26, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |