Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trivago NV ADR (NQ: TRVG )

2.130 -0.130 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.5398 0.5539 0.4718 0.5140 11,188,560 -0.05(-9.50%)
Nov 27, 2020 0.5727 0.5750 0.5281 0.5680 9,126,486 +0.04(+7.56%)
Nov 25, 2020 0.5210 0.5375 0.4483 0.5281 15,448,984 +0.02(+4.65%)
Nov 24, 2020 0.4483 0.5210 0.4225 0.5046 31,342,354 +0.10(+23.56%)
Nov 23, 2020 0.3614 0.4084 0.3497 0.4084 11,001,902 +0.06(+16.78%)
Nov 20, 2020 0.3591 0.3614 0.3450 0.3497 3,561,545 -0.00(-0.67%)
Nov 19, 2020 0.3474 0.3567 0.3403 0.3521 3,896,297 +0.01(+2.74%)
Nov 18, 2020 0.3474 0.3497 0.3333 0.3427 6,249,674 +0.00(+0.00%)
Nov 17, 2020 0.3333 0.3427 0.3286 0.3427 5,390,971 +0.01(+2.82%)
Nov 16, 2020 0.3450 0.3474 0.3262 0.3333 17,208,410 +0.00(+1.43%)
Nov 13, 2020 0.3239 0.3309 0.3051 0.3286 5,835,497 +0.01(+2.19%)
Nov 12, 2020 0.3262 0.3271 0.3075 0.3215 4,074,456 -0.01(-3.52%)
Nov 11, 2020 0.3614 0.3638 0.3192 0.3333 8,568,475 -0.02(-5.33%)
Nov 10, 2020 0.3755 0.3802 0.3262 0.3521 6,798,128 -0.01(-3.85%)
Nov 09, 2020 0.3638 0.4201 0.3403 0.3661 16,947,338 +0.06(+20.00%)
Nov 06, 2020 0.3122 0.3145 0.2934 0.3051 2,515,961 +0.01(+3.17%)
Nov 05, 2020 0.3051 0.3075 0.2957 0.2957 3,470,774 +0.00(+0.80%)
Nov 04, 2020 0.3075 0.3145 0.2934 0.2934 4,413,593 -0.01(-4.58%)
Nov 03, 2020 0.3356 0.3356 0.2957 0.3075 8,659,075 +0.01(+3.15%)
Nov 02, 2020 0.3215 0.3403 0.2981 0.2981 3,905,995 -0.02(-5.93%)
Oct 30, 2020 0.3192 0.3237 0.3075 0.3168 1,302,505 -0.00(-0.74%)
Oct 29, 2020 0.3145 0.3239 0.3098 0.3192 892,354 +0.01(+2.26%)
Oct 28, 2020 0.3239 0.3286 0.3098 0.3122 1,755,681 -0.02(-5.67%)
Oct 27, 2020 0.3239 0.3403 0.3168 0.3309 1,125,408 +0.01(+2.92%)
Oct 26, 2020 0.3474 0.3521 0.3168 0.3215 3,085,770 -0.03(-8.67%)
Oct 23, 2020 0.3474 0.3521 0.3380 0.3521 1,380,902 +0.01(+3.45%)
Oct 22, 2020 0.3380 0.3521 0.3333 0.3403 1,230,869 -0.00(-0.68%)
Oct 21, 2020 0.3403 0.3567 0.3356 0.3427 1,433,292 +0.00(+1.39%)
Oct 20, 2020 0.3356 0.3427 0.3333 0.3380 795,776 -0.00(-0.69%)
Oct 19, 2020 0.3403 0.3474 0.3333 0.3403 818,107 +0.00(+1.40%)
Oct 16, 2020 0.3380 0.3450 0.3333 0.3356 866,206 +0.00(+0.00%)
Oct 15, 2020 0.3450 0.3521 0.3333 0.3356 1,182,476 -0.02(-4.67%)
Oct 14, 2020 0.3450 0.3614 0.3403 0.3521 1,522,585 +0.01(+2.04%)
Oct 13, 2020 0.3427 0.3521 0.3380 0.3450 703,412 +0.00(+0.68%)
Oct 12, 2020 0.3403 0.3497 0.3403 0.3427 618,734 +0.00(+0.69%)
Oct 09, 2020 0.3427 0.3521 0.3356 0.3403 924,578 -0.00(-1.36%)
Oct 08, 2020 0.3333 0.3474 0.3333 0.3450 906,342 +0.01(+4.26%)
Oct 07, 2020 0.3286 0.3403 0.3262 0.3309 1,026,022 +0.00(+0.71%)
Oct 06, 2020 0.3309 0.3474 0.3168 0.3286 2,193,241 -0.00(-0.71%)
Oct 05, 2020 0.3333 0.3474 0.3216 0.3309 2,476,818 -0.00(-0.70%)
Oct 02, 2020 0.3403 0.3497 0.3286 0.3333 1,661,259 -0.01(-4.05%)
Oct 01, 2020 0.3685 0.3685 0.3403 0.3474 2,762,969 -0.02(-4.52%)
Sep 30, 2020 0.3732 0.3779 0.3567 0.3638 2,092,014 -0.00(-1.27%)
Sep 29, 2020 0.3708 0.3755 0.3567 0.3685 524,440 -0.00(-1.26%)
Sep 28, 2020 0.3614 0.3779 0.3614 0.3732 660,541 +0.01(+3.25%)
Sep 25, 2020 0.3591 0.3638 0.3427 0.3614 1,177,240 +0.00(+0.00%)
Sep 24, 2020 0.3614 0.3708 0.3521 0.3614 1,082,945 +0.00(+0.00%)
Sep 23, 2020 0.3802 0.3873 0.3567 0.3614 887,459 -0.02(-4.94%)
Sep 22, 2020 0.3849 0.3849 0.3755 0.3802 598,049 -0.00(-0.61%)
Sep 21, 2020 0.3990 0.4037 0.3779 0.3826 1,075,123 -0.02(-4.12%)
Sep 18, 2020 0.4037 0.4154 0.3966 0.3990 997,863 -0.00(-0.58%)
Sep 17, 2020 0.4084 0.4084 0.3990 0.4013 669,147 -0.01(-2.29%)
Sep 16, 2020 0.3990 0.4154 0.3990 0.4107 788,512 +0.01(+2.94%)
Sep 15, 2020 0.4037 0.4084 0.3990 0.3990 273,982 -0.01(-1.73%)
Sep 14, 2020 0.4060 0.4060 0.3990 0.4060 402,553 +0.01(+1.76%)
Sep 11, 2020 0.4107 0.4178 0.3990 0.3990 571,364 -0.01(-2.86%)
Sep 10, 2020 0.4201 0.4201 0.3990 0.4107 1,550,284 -0.01(-1.69%)
Sep 09, 2020 0.4178 0.4225 0.4060 0.4178 1,014,680 +0.00(+0.56%)
Sep 08, 2020 0.4295 0.4295 0.4107 0.4154 1,394,422 -0.02(-3.80%)
Sep 04, 2020 0.4389 0.4389 0.4239 0.4319 625,475 -0.00(-0.54%)
Sep 03, 2020 0.4178 0.4412 0.4178 0.4342 2,529,813 +0.02(+3.93%)
Sep 02, 2020 0.4225 0.4272 0.4131 0.4178 962,759 -0.01(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.