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

Trivago NV ADR (NQ: TRVG )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 20, 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 (%)
Dec 29, 2023 2.560 2.560 2.410 2.440 132,292 -0.08(-3.17%)
Dec 28, 2023 2.530 2.570 2.500 2.520 76,439 +0.01(+0.40%)
Dec 27, 2023 2.510 2.570 2.462 2.510 107,905 -0.04(-1.38%)
Dec 26, 2023 2.460 2.580 2.410 2.545 109,407 +0.10(+4.30%)
Dec 22, 2023 2.380 2.580 2.360 2.440 246,040 +0.03(+1.24%)
Dec 21, 2023 2.380 2.420 2.350 2.410 115,559 +0.04(+1.69%)
Dec 20, 2023 2.490 2.530 2.360 2.370 226,401 -0.16(-6.32%)
Dec 19, 2023 2.420 2.565 2.420 2.530 249,573 +0.13(+5.42%)
Dec 18, 2023 2.410 2.440 2.340 2.400 105,004 -0.03(-1.23%)
Dec 15, 2023 2.440 2.470 2.350 2.430 119,073 -0.01(-0.41%)
Dec 14, 2023 2.410 2.500 2.410 2.440 130,287 -0.05(-2.01%)
Dec 13, 2023 2.480 2.540 2.390 2.490 67,273 +0.01(+0.40%)
Dec 12, 2023 2.610 2.610 2.470 2.480 94,111 -0.13(-4.98%)
Dec 11, 2023 2.540 2.610 2.420 2.610 132,384 +0.08(+3.16%)
Dec 08, 2023 2.370 2.540 2.329 2.530 450,634 +0.17(+7.20%)
Dec 07, 2023 2.380 2.380 2.330 2.360 71,079 -0.02(-0.84%)
Dec 06, 2023 2.280 2.450 2.270 2.380 552,974 +0.10(+4.39%)
Dec 05, 2023 2.350 2.362 2.260 2.280 98,123 -0.08(-3.39%)
Dec 04, 2023 2.350 2.440 2.350 2.360 354,302 +0.01(+0.43%)
Dec 01, 2023 2.370 2.480 2.320 2.350 214,245 +0.00(+0.00%)
Nov 30, 2023 2.550 2.550 2.340 2.350 106,121 -0.16(-6.37%)
Nov 29, 2023 2.690 2.690 2.480 2.510 134,213 -0.13(-4.92%)
Nov 28, 2023 2.740 2.741 2.575 2.640 95,950 -0.10(-3.83%)
Nov 27, 2023 2.730 2.782 2.660 2.745 47,476 +0.00(+0.18%)
Nov 24, 2023 2.720 2.740 2.660 2.740 50,847 +0.07(+2.62%)
Nov 22, 2023 2.710 2.725 2.540 2.670 202,737 -0.02(-0.74%)
Nov 21, 2023 2.760 2.760 2.650 2.690 103,862 -0.11(-3.93%)
Nov 20, 2023 2.840 2.890 2.730 2.800 247,807 -0.01(-0.36%)
Nov 17, 2023 3.000 3.000 2.646 2.810 355,411 +2.21(+366.70%)
Nov 16, 2023 0.6636 0.6638 0.5877 0.6021 883,131 -0.05(-7.37%)
Nov 15, 2023 0.6800 0.7000 0.6380 0.6500 1,251,944 +0.01(+1.88%)
Nov 14, 2023 0.5700 0.6596 0.5611 0.6380 5,845,830 +0.13(+26.40%)
Nov 13, 2023 0.4812 0.5047 0.4764 0.5047 1,244,990 +0.02(+3.88%)
Nov 10, 2023 0.4812 0.4906 0.4764 0.4859 802,213 +0.00(+0.98%)
Nov 09, 2023 0.4906 0.4930 0.4717 0.4812 809,843 -0.00(-0.97%)
Nov 08, 2023 0.5000 0.5000 0.4717 0.4859 950,136 -0.01(-1.90%)
Nov 07, 2023 0.5047 0.5095 0.4764 0.4953 548,876 -0.01(-1.87%)
Nov 06, 2023 0.4859 0.5142 0.4670 0.5047 815,077 +0.00(+0.00%)
Nov 03, 2023 0.5000 0.5189 0.4764 0.5047 993,631 +0.01(+2.88%)
Nov 02, 2023 0.4906 0.5331 0.4812 0.4906 1,890,412 +0.23(+86.63%)
Nov 01, 2023 0.2582 0.2629 0.2464 0.2629 3,507,621 +0.00(+0.90%)
Oct 31, 2023 0.2699 0.2723 0.2535 0.2605 2,688,874 -0.01(-2.63%)
Oct 30, 2023 0.2629 0.2769 0.2582 0.2676 2,901,787 +0.02(+6.54%)
Oct 27, 2023 0.2511 0.2558 0.2441 0.2511 2,339,827 +0.00(+1.90%)
Oct 26, 2023 0.2417 0.2464 0.2417 0.2464 1,127,649 +0.01(+2.94%)
Oct 25, 2023 0.2394 0.2441 0.2300 0.2394 1,178,403 -0.00(-0.97%)
Oct 24, 2023 0.2464 0.2511 0.2417 0.2417 365,033 -0.00(-0.96%)
Oct 23, 2023 0.2394 0.2511 0.2370 0.2441 1,002,430 +0.00(+1.96%)
Oct 20, 2023 0.2417 0.2500 0.2394 0.2394 673,161 -0.00(-0.97%)
Oct 19, 2023 0.2558 0.2605 0.2417 0.2417 842,887 -0.01(-5.50%)
Oct 18, 2023 0.2582 0.2629 0.2535 0.2558 559,203 -0.00(-1.80%)
Oct 17, 2023 0.2511 0.2605 0.2511 0.2605 550,950 +0.01(+2.78%)
Oct 16, 2023 0.2511 0.2605 0.2511 0.2535 683,195 +0.00(+0.00%)
Oct 13, 2023 0.2464 0.2535 0.2344 0.2535 1,363,429 +0.01(+2.86%)
Oct 12, 2023 0.2558 0.2723 0.2464 0.2464 1,175,424 -0.01(-2.78%)
Oct 11, 2023 0.2535 0.2558 0.2488 0.2535 608,023 +0.00(+0.00%)
Oct 10, 2023 0.2488 0.2582 0.2417 0.2535 2,036,744 +0.01(+2.86%)
Oct 09, 2023 0.2441 0.2511 0.2370 0.2464 953,905 -0.00(-1.87%)
Oct 06, 2023 0.2230 0.2511 0.2230 0.2511 1,808,279 +0.03(+13.42%)
Oct 05, 2023 0.2277 0.2277 0.2185 0.2214 843,224 -0.01(-3.36%)
Oct 04, 2023 0.2324 0.2347 0.2230 0.2291 833,015 -0.00(-0.47%)
Oct 03, 2023 0.2370 0.2370 0.2300 0.2302 579,429 -0.01(-4.78%)
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.