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

Trivago NV ADR (NQ: TRVG )

2.410 -0.110 (-4.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 31, 2023 0.3239 0.3357 0.3239 0.3286 2,366,853 +0.00(+0.00%)
Jul 28, 2023 0.3309 0.3474 0.3262 0.3286 3,183,153 +0.00(+0.00%)
Jul 27, 2023 0.3286 0.3321 0.3215 0.3286 2,489,685 +0.00(+0.00%)
Jul 26, 2023 0.3286 0.3342 0.3286 0.3286 754,592 -0.00(-1.41%)
Jul 25, 2023 0.3262 0.3356 0.3262 0.3333 246,589 +0.00(+1.43%)
Jul 24, 2023 0.3192 0.3353 0.3192 0.3286 626,318 +0.00(+0.00%)
Jul 21, 2023 0.3239 0.3321 0.3098 0.3286 1,271,444 +0.00(+0.00%)
Jul 20, 2023 0.3333 0.3356 0.3262 0.3286 1,218,824 -0.01(-2.10%)
Jul 19, 2023 0.3450 0.3450 0.3333 0.3356 930,262 +0.00(+0.00%)
Jul 18, 2023 0.3427 0.3450 0.3309 0.3356 1,040,295 -0.01(-2.05%)
Jul 17, 2023 0.3450 0.3450 0.3378 0.3427 1,034,765 +0.01(+1.74%)
Jul 14, 2023 0.3380 0.3450 0.3333 0.3368 1,713,934 -0.00(-0.35%)
Jul 13, 2023 0.3262 0.3403 0.3239 0.3380 3,270,601 +0.01(+4.35%)
Jul 12, 2023 0.3286 0.3309 0.3192 0.3239 1,528,315 -0.00(-0.72%)
Jul 11, 2023 0.3239 0.3262 0.3145 0.3262 606,148 +0.00(+1.46%)
Jul 10, 2023 0.3262 0.3262 0.3168 0.3215 969,491 +0.00(+0.00%)
Jul 07, 2023 0.3215 0.3309 0.3157 0.3215 2,518,850 +0.00(+0.00%)
Jul 06, 2023 0.3122 0.3306 0.3075 0.3215 4,580,567 +0.01(+3.01%)
Jul 05, 2023 0.3145 0.3168 0.3098 0.3122 1,351,290 -0.00(-0.75%)
Jul 03, 2023 0.3145 0.3192 0.3122 0.3145 721,593 +0.00(+1.52%)
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 -0.02(-5.31%)
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%)
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.