tiprankstipranks
Trip.com Group Ltd. Sponsored ADR (DE:CLV)
FRANKFURT:CLV
Germany Market
CLV
Trip.com Group Sponsored ADR
RESEARCH TOOLSreports

Trip.com Group Sponsored ADR (CLV) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
43.80
43.80
43.80
43.80
43.80
+2.82%
0
0.00
Apr 07, 2026
42.60
42.60
42.60
42.60
42.60
+1.43%
0
0.00
Apr 06, 2026
42.00
42.00
42.00
42.00
42.00
0.00%
0
0.00
Apr 03, 2026
42.00
42.00
42.00
42.00
42.00
0.00%
0
0.00
Apr 02, 2026
42.00
42.00
42.00
42.00
42.00
-1.87%
0
0.00
Apr 01, 2026
42.80
42.80
42.80
42.80
42.80
+3.88%
0
0.00
Mar 31, 2026
41.20
41.20
41.20
41.20
41.20
-0.48%
0
0.00
Mar 30, 2026
41.40
41.40
41.40
41.40
41.40
-2.82%
0
0.00
Mar 27, 2026
42.60
42.60
42.60
42.60
42.60
+0.47%
0
0.00
Mar 26, 2026
42.40
42.40
42.40
42.40
42.40
-1.40%
0
0.00
Mar 25, 2026
43.00
43.00
43.00
43.00
43.00
+0.47%
0
0.00
Mar 24, 2026
42.80
42.80
42.80
42.80
42.80
-2.73%
0
0.00
Mar 23, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
50
1.05
Mar 20, 2026
44.00
44.00
44.00
44.00
44.00
-2.22%
0
0.00
Mar 19, 2026
45.00
45.00
45.00
45.00
45.00
-0.44%
0
0.00
Mar 18, 2026
45.20
45.20
45.20
45.20
45.20
+0.89%
0
0.00
Mar 17, 2026
44.80
44.80
44.80
44.80
44.80
-0.44%
0
0.00
Mar 16, 2026
45.00
45.00
45.00
45.00
45.00
+2.27%
0
0.00
Mar 13, 2026
44.00
44.00
44.00
44.00
44.00
-0.45%
0
0.00
Mar 12, 2026
44.20
44.20
44.20
44.20
44.20
-3.49%
0
0.00
Mar 11, 2026
44.80
45.80
44.80
45.80
45.80
+1.33%
200
3.83
Mar 10, 2026
45.20
45.20
45.20
45.20
45.20
+1.35%
0
0.00
Mar 09, 2026
44.60
44.60
44.60
44.60
44.60
-1.76%
0
0.00
Mar 06, 2026
45.40
45.40
45.40
45.40
45.40
+7.58%
0
0.00
Mar 05, 2026
42.20
42.20
42.20
42.20
42.20
-4.52%
0
0.00
Mar 04, 2026
43.00
44.20
43.00
44.20
44.20
+4.25%
70
1.35
Mar 03, 2026
42.40
42.40
42.40
42.40
42.40
-0.93%
0
0.00
Mar 02, 2026
42.80
42.80
42.80
42.80
42.80
-3.17%
0
0.00
Feb 27, 2026
44.00
44.20
44.00
44.20
44.20
+0.45%
96
1.91
Feb 26, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
50
1.01
Feb 25, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Feb 24, 2026
44.00
44.00
44.00
44.00
44.00
-2.22%
0
0.00
Feb 23, 2026
45.00
45.00
45.00
45.00
45.00
+0.90%
0
0.00
Feb 20, 2026
44.60
44.60
44.60
44.60
44.60
-5.11%
0
0.00
Feb 19, 2026
47.00
47.00
47.00
47.00
47.00
-0.42%
0
0.00
Feb 18, 2026
46.40
47.20
46.40
47.20
47.20
+6.79%
230
4.97
Feb 17, 2026
44.20
44.20
44.20
44.20
44.20
-0.45%
0
0.00
Feb 16, 2026
45.00
45.20
45.00
45.20
45.20
+1.80%
25
0.46
Feb 13, 2026
44.40
44.40
44.40
44.40
44.40
-3.48%
0
0.00
Feb 12, 2026
46.00
46.00
46.00
46.00
46.00
-4.96%
50
0.94
Feb 11, 2026
48.00
48.40
48.00
48.40
48.40
0.00%
250
5.10
Feb 10, 2026
48.00
48.00
48.00
48.00
48.00
-0.83%
0
0.00
Feb 09, 2026
48.40
48.40
48.40
48.40
48.40
+0.83%
0
0.00
Feb 06, 2026
48.00
48.00
48.00
48.00
48.00
0.00%
0
0.00
Feb 05, 2026
48.00
48.00
48.00
48.00
48.00
-1.23%
0
0.00
Feb 04, 2026
48.60
48.60
48.60
48.60
48.60
-6.54%
0
0.00
Feb 03, 2026
52.00
52.00
52.00
52.00
52.00
+2.97%
10
0.20
Feb 02, 2026
50.50
50.50
50.50
50.50
50.50
-0.98%
0
0.00
Jan 30, 2026
51.00
51.00
51.00
51.00
51.00
+0.99%
0
0.00
Jan 29, 2026
50.50
50.50
50.50
50.50
50.50
-2.88%
0
0.00
Rows:
50