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

Trivago NV ADR (NQ: TRVG )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 0.3028 0.3157 0.2981 0.3098 3,393,463 +0.01(+3.94%)
Jun 29, 2023 0.2910 0.2981 0.2840 0.2981 895,678 +0.01(+2.42%)
Jun 28, 2023 0.2816 0.2934 0.2793 0.2910 731,132 +0.01(+3.33%)
Jun 27, 2023 0.2793 0.2863 0.2793 0.2816 605,168 +0.00(+0.84%)
Jun 26, 2023 0.2816 0.2863 0.2746 0.2793 862,371 -0.01(-2.46%)
Jun 23, 2023 0.2793 0.2863 0.2734 0.2863 1,185,152 +0.00(+1.67%)
Jun 22, 2023 0.2699 0.2816 0.2699 0.2816 1,134,125 +0.01(+4.35%)
Jun 21, 2023 0.2769 0.2816 0.2664 0.2699 3,377,255 -0.01(-2.54%)
Jun 20, 2023 0.2676 0.2793 0.2652 0.2769 1,960,315 +0.01(+3.51%)
Jun 16, 2023 0.2769 0.2816 0.2676 0.2676 3,784,070 -0.00(-1.72%)
Jun 15, 2023 0.2769 0.2816 0.2582 0.2723 3,137,078 -0.01(-2.52%)
Jun 14, 2023 0.2910 0.2981 0.2746 0.2793 3,321,082 -0.01(-4.03%)
Jun 13, 2023 0.2793 0.2957 0.2769 0.2910 2,019,812 +0.01(+2.48%)
Jun 12, 2023 0.2769 0.2840 0.2723 0.2840 1,749,456 +0.02(+6.14%)
Jun 09, 2023 0.2816 0.2816 0.2535 0.2676 3,344,090 -0.01(-5.00%)
Jun 08, 2023 0.2816 0.2863 0.2758 0.2816 1,380,093 +0.00(+0.00%)
Jun 07, 2023 0.2816 0.2816 0.2711 0.2816 1,635,473 +0.00(+1.69%)
Jun 06, 2023 0.2723 0.2816 0.2699 0.2769 7,626,337 +0.00(+1.72%)
Jun 05, 2023 0.2863 0.3004 0.2535 0.2723 6,627,741 -0.01(-4.92%)
Jun 02, 2023 0.2863 0.2910 0.2816 0.2863 758,005 +0.00(+0.00%)
Jun 01, 2023 0.2793 0.2887 0.2769 0.2863 1,154,768 +0.01(+3.39%)
May 31, 2023 0.2769 0.2863 0.2769 0.2769 1,085,272 -0.00(-1.67%)
May 30, 2023 0.2910 0.2981 0.2769 0.2816 1,710,240 -0.01(-4.00%)
May 26, 2023 0.2887 0.2934 0.2840 0.2934 967,701 +0.01(+3.31%)
May 25, 2023 0.2863 0.2934 0.2746 0.2840 1,498,162 -0.01(-2.42%)
May 24, 2023 0.2863 0.2910 0.2769 0.2910 1,041,130 +0.01(+3.33%)
May 23, 2023 0.2816 0.2945 0.2793 0.2816 2,416,026 -0.00(-0.83%)
May 22, 2023 0.2699 0.2852 0.2629 0.2840 2,283,641 +0.02(+6.14%)
May 19, 2023 0.2816 0.2816 0.2629 0.2676 1,713,052 -0.02(-5.79%)
May 18, 2023 0.2910 0.2934 0.2723 0.2840 753,936 +0.00(+1.68%)
May 17, 2023 0.2816 0.2910 0.2723 0.2793 1,261,585 -0.00(-0.83%)
May 16, 2023 0.2887 0.2945 0.2816 0.2816 433,508 -0.00(-1.64%)
May 15, 2023 0.2840 0.2934 0.2746 0.2863 1,358,103 +0.00(+0.00%)
May 12, 2023 0.2816 0.2863 0.2769 0.2863 1,378,512 +0.00(+1.67%)
May 11, 2023 0.2863 0.2887 0.2723 0.2816 1,294,452 -0.01(-2.44%)
May 10, 2023 0.2910 0.2957 0.2863 0.2887 876,108 +0.01(+2.50%)
May 09, 2023 0.2840 0.2887 0.2793 0.2816 704,017 -0.01(-2.04%)
May 08, 2023 0.2863 0.2910 0.2769 0.2875 1,158,603 +0.01(+2.08%)
May 05, 2023 0.2769 0.2934 0.2769 0.2816 1,066,128 +0.00(+0.84%)
May 04, 2023 0.2699 0.2840 0.2699 0.2793 1,447,630 +0.00(+1.71%)
May 03, 2023 0.3192 0.3215 0.2746 0.2746 4,486,924 -0.05(-15.22%)
May 02, 2023 0.3262 0.3379 0.3239 0.3239 462,749 -0.01(-2.13%)
May 01, 2023 0.3356 0.3403 0.3262 0.3309 685,692 -0.01(-2.08%)
Apr 28, 2023 0.3333 0.3403 0.3333 0.3380 355,246 +0.00(+0.70%)
Apr 27, 2023 0.3286 0.3356 0.3286 0.3356 507,184 +0.01(+2.14%)
Apr 26, 2023 0.3356 0.3359 0.3286 0.3286 627,584 -0.01(-2.78%)
Apr 25, 2023 0.3521 0.3638 0.3356 0.3380 1,045,246 -0.01(-3.36%)
Apr 24, 2023 0.3380 0.3591 0.3380 0.3497 1,092,724 +0.01(+3.47%)
Apr 21, 2023 0.3333 0.3497 0.3309 0.3380 1,479,581 +0.00(+1.41%)
Apr 20, 2023 0.3286 0.3403 0.3286 0.3333 451,360 +0.00(+0.00%)
Apr 19, 2023 0.3309 0.3342 0.3262 0.3333 257,054 -0.00(-0.70%)
Apr 18, 2023 0.3309 0.3415 0.3309 0.3356 855,942 +0.00(+0.70%)
Apr 17, 2023 0.3286 0.3380 0.3215 0.3333 1,074,100 +0.00(+1.43%)
Apr 14, 2023 0.3356 0.3403 0.3286 0.3286 503,396 -0.01(-2.78%)
Apr 13, 2023 0.3356 0.3427 0.3333 0.3380 599,702 +0.00(+1.41%)
Apr 12, 2023 0.3427 0.3474 0.3333 0.3333 419,635 -0.01(-2.74%)
Apr 11, 2023 0.3333 0.3544 0.3286 0.3427 1,714,283 +0.01(+2.10%)
Apr 10, 2023 0.3333 0.3380 0.3333 0.3356 274,045 +0.00(+0.00%)
Apr 06, 2023 0.3427 0.3474 0.3356 0.3356 425,787 -0.01(-2.72%)
Apr 05, 2023 0.3403 0.3567 0.3333 0.3450 1,231,837 +0.00(+0.00%)
Apr 04, 2023 0.3497 0.3497 0.3380 0.3450 708,559 -0.01(-2.00%)
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.