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 (%)
May 28, 2021 0.9153 0.9658 0.9106 0.9294 9,523,224 +0.03(+2.86%)
May 27, 2021 0.8966 0.9153 0.8707 0.9036 7,891,802 +0.00(+0.26%)
May 26, 2021 0.8543 0.9153 0.8426 0.9013 11,300,651 +0.07(+8.17%)
May 25, 2021 0.8567 0.8942 0.8332 0.8332 7,014,296 -0.02(-2.20%)
May 24, 2021 0.8520 0.8649 0.8355 0.8520 4,687,405 +0.01(+1.40%)
May 21, 2021 0.8332 0.8496 0.8074 0.8402 7,380,289 +0.01(+1.13%)
May 20, 2021 0.8238 0.8402 0.8074 0.8308 5,295,696 +0.01(+1.14%)
May 19, 2021 0.8684 0.8778 0.8027 0.8215 11,987,579 -0.06(-6.91%)
May 18, 2021 0.8707 0.9048 0.8661 0.8825 7,964,725 +0.03(+3.01%)
May 17, 2021 0.8684 0.8684 0.8144 0.8567 7,442,206 -0.01(-0.82%)
May 14, 2021 0.8261 0.8895 0.8238 0.8637 10,466,174 +0.06(+7.92%)
May 13, 2021 0.7956 0.8578 0.7816 0.8003 7,849,114 +0.01(+1.19%)
May 12, 2021 0.8144 0.8168 0.7792 0.7909 8,656,710 -0.04(-4.26%)
May 11, 2021 0.7628 0.8329 0.7604 0.8261 7,755,578 +0.02(+2.33%)
May 10, 2021 0.8966 0.8966 0.8003 0.8074 7,270,809 -0.08(-9.47%)
May 07, 2021 0.8308 0.8919 0.8285 0.8919 6,691,175 +0.06(+7.34%)
May 06, 2021 0.8238 0.8332 0.7839 0.8308 4,851,997 +0.01(+0.85%)
May 05, 2021 0.8402 0.8496 0.8121 0.8238 5,411,124 +0.02(+2.03%)
May 04, 2021 0.8074 0.8261 0.7581 0.8074 8,850,007 -0.02(-2.82%)
May 03, 2021 0.8754 0.8754 0.8074 0.8308 7,798,607 -0.01(-1.12%)
Apr 30, 2021 0.8473 0.8590 0.8285 0.8402 4,877,685 -0.02(-1.92%)
Apr 29, 2021 0.8731 0.8942 0.8355 0.8567 6,930,488 -0.01(-1.35%)
Apr 28, 2021 0.8989 0.9036 0.8520 0.8684 6,098,282 -0.02(-2.12%)
Apr 27, 2021 0.8778 0.8989 0.8496 0.8872 8,233,994 +0.01(+1.34%)
Apr 26, 2021 0.8754 0.8895 0.8567 0.8754 6,640,724 +0.01(+1.36%)
Apr 23, 2021 0.8215 0.8637 0.8121 0.8637 3,316,979 +0.05(+5.75%)
Apr 22, 2021 0.8238 0.8520 0.7956 0.8168 5,674,646 +0.00(+0.58%)
Apr 21, 2021 0.7628 0.8191 0.7534 0.8121 5,066,844 +0.03(+4.22%)
Apr 20, 2021 0.8496 0.8567 0.7510 0.7792 13,427,706 -0.06(-7.26%)
Apr 19, 2021 0.8684 0.8731 0.8215 0.8402 7,756,077 -0.03(-2.98%)
Apr 16, 2021 0.8355 0.8684 0.8144 0.8660 8,633,519 +0.02(+2.50%)
Apr 15, 2021 0.8966 0.9059 0.8215 0.8449 8,313,402 -0.04(-4.76%)
Apr 14, 2021 0.8895 0.9153 0.8684 0.8872 8,506,958 -0.00(-0.53%)
Apr 13, 2021 0.8919 0.9177 0.8567 0.8919 8,167,148 +0.01(+1.06%)
Apr 12, 2021 0.9458 0.9576 0.8754 0.8825 11,194,504 -0.07(-6.93%)
Apr 09, 2021 0.9693 0.9717 0.9294 0.9482 8,627,980 -0.03(-2.65%)
Apr 08, 2021 0.9975 1.002 0.9482 0.9740 6,013,442 -0.02(-1.66%)
Apr 07, 2021 1.014 1.019 0.9740 0.9904 5,258,342 -0.00(-0.24%)
Apr 06, 2021 1.044 1.061 0.9857 0.9928 10,954,220 -0.06(-5.79%)
Apr 05, 2021 1.073 1.073 1.014 1.054 7,238,479 -0.00(-0.22%)
Apr 01, 2021 1.014 1.112 1.014 1.056 8,223,210 +0.05(+4.65%)
Mar 31, 2021 1.009 1.044 0.9998 1.009 5,813,013 +0.00(+0.23%)
Mar 30, 2021 0.9928 1.044 0.9705 1.007 5,808,812 +0.02(+2.39%)
Mar 29, 2021 1.028 1.037 0.9623 0.9834 6,916,764 -0.04(-4.12%)
Mar 26, 2021 1.037 1.040 0.9811 1.026 7,120,533 -0.00(-0.46%)
Mar 25, 2021 0.9365 1.049 0.9036 1.030 16,000,255 +0.07(+6.81%)
Mar 24, 2021 1.023 1.056 0.9505 0.9646 13,489,858 -0.06(-5.52%)
Mar 23, 2021 1.080 1.087 0.9928 1.021 12,639,028 -0.07(-6.05%)
Mar 22, 2021 1.152 1.166 1.070 1.087 14,937,628 -0.05(-4.73%)
Mar 19, 2021 1.157 1.227 1.120 1.141 24,210,752 -0.01(-0.61%)
Mar 18, 2021 1.190 1.239 1.131 1.148 20,163,764 -0.06(-4.68%)
Mar 17, 2021 1.087 1.263 1.075 1.204 31,429,562 +0.13(+11.76%)
Mar 16, 2021 1.174 1.176 1.033 1.077 22,034,728 -0.14(-11.39%)
Mar 15, 2021 1.056 1.239 1.054 1.216 50,506,960 +0.18(+17.73%)
Mar 12, 2021 0.9318 1.051 0.9271 1.033 22,268,284 +0.06(+5.77%)
Mar 11, 2021 0.9271 0.9834 0.8942 0.9764 14,638,431 +0.08(+8.62%)
Mar 10, 2021 0.9365 0.9576 0.8707 0.8989 9,628,822 -0.02(-1.79%)
Mar 09, 2021 0.8848 0.9787 0.8543 0.9153 21,138,376 +0.06(+7.14%)
Mar 08, 2021 0.9247 0.9435 0.8379 0.8543 12,393,968 -0.03(-3.45%)
Mar 05, 2021 0.9224 0.9224 0.7792 0.8848 20,046,312 +0.01(+1.34%)
Mar 04, 2021 0.9951 0.9998 0.8332 0.8731 20,842,968 -0.12(-11.85%)
Mar 03, 2021 1.080 1.091 0.9623 0.9904 22,067,758 -0.08(-7.46%)
Mar 02, 2021 1.058 1.127 1.037 1.070 14,686,987 +0.04(+3.87%)
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.