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

Trivago NV ADR (NQ: TRVG )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.590 2.600 2.510 2.520 50,158 -0.08(-3.08%)
Feb 28, 2024 2.590 2.640 2.555 2.600 19,556 -0.01(-0.38%)
Feb 27, 2024 2.530 2.700 2.510 2.610 110,560 +0.08(+3.16%)
Feb 26, 2024 2.510 2.530 2.495 2.530 64,300 +0.02(+0.80%)
Feb 23, 2024 2.520 2.560 2.510 2.510 16,920 -0.03(-1.18%)
Feb 22, 2024 2.520 2.700 2.520 2.540 57,587 -0.02(-0.78%)
Feb 21, 2024 2.540 2.580 2.480 2.560 33,846 +0.01(+0.39%)
Feb 20, 2024 2.610 2.669 2.510 2.550 140,869 -0.11(-4.14%)
Feb 16, 2024 2.450 2.700 2.330 2.660 293,800 +0.20(+8.13%)
Feb 15, 2024 2.530 2.550 2.460 2.460 63,341 -0.09(-3.53%)
Feb 14, 2024 2.580 2.580 2.520 2.550 35,274 -0.03(-1.16%)
Feb 13, 2024 2.450 2.580 2.450 2.580 125,296 +0.11(+4.45%)
Feb 12, 2024 2.450 2.510 2.430 2.470 137,540 +0.00(+0.00%)
Feb 09, 2024 2.450 2.500 2.420 2.470 65,442 +0.00(+0.00%)
Feb 08, 2024 2.480 2.560 2.450 2.470 45,784 +0.02(+0.82%)
Feb 07, 2024 2.530 2.800 2.440 2.450 166,946 -0.08(-3.16%)
Feb 06, 2024 2.500 2.700 2.490 2.530 300,966 +0.00(+0.00%)
Feb 05, 2024 2.490 2.640 2.490 2.530 180,994 +0.03(+1.20%)
Feb 02, 2024 2.470 2.530 2.470 2.500 50,177 +0.01(+0.40%)
Feb 01, 2024 2.450 2.760 2.450 2.490 139,008 -0.01(-0.40%)
Jan 31, 2024 2.550 2.570 2.450 2.500 78,306 -0.06(-2.34%)
Jan 30, 2024 2.410 2.800 2.410 2.560 219,838 +0.11(+4.49%)
Jan 29, 2024 2.440 2.500 2.430 2.450 25,264 +0.00(+0.00%)
Jan 26, 2024 2.450 2.460 2.430 2.450 30,923 +0.00(+0.00%)
Jan 25, 2024 2.450 2.460 2.439 2.450 19,251 +0.00(+0.00%)
Jan 24, 2024 2.430 2.479 2.420 2.450 26,239 +0.00(+0.00%)
Jan 23, 2024 2.460 2.480 2.400 2.450 71,294 -0.03(-1.21%)
Jan 22, 2024 2.450 2.500 2.330 2.480 129,877 +0.01(+0.40%)
Jan 19, 2024 2.460 2.500 2.390 2.470 91,129 +0.02(+0.82%)
Jan 18, 2024 2.540 2.540 2.441 2.450 59,611 -0.04(-1.61%)
Jan 17, 2024 2.430 2.490 2.420 2.490 50,617 +0.00(+0.00%)
Jan 16, 2024 2.410 2.490 2.410 2.490 84,993 +0.10(+4.18%)
Jan 12, 2024 2.500 2.530 2.390 2.390 50,136 -0.11(-4.40%)
Jan 11, 2024 2.610 2.650 2.450 2.500 134,371 -0.07(-2.72%)
Jan 10, 2024 2.630 2.700 2.520 2.570 72,350 -0.03(-1.15%)
Jan 09, 2024 2.550 2.680 2.490 2.600 190,468 +0.08(+3.17%)
Jan 08, 2024 2.430 2.560 2.430 2.520 77,400 +0.09(+3.70%)
Jan 05, 2024 2.460 2.500 2.400 2.430 53,596 -0.03(-1.22%)
Jan 04, 2024 2.350 2.500 2.350 2.460 79,538 +0.06(+2.50%)
Jan 03, 2024 2.400 2.420 2.379 2.400 25,364 -0.04(-1.64%)
Jan 02, 2024 2.470 2.500 2.380 2.440 111,863 +0.00(+0.00%)
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%)
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.