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

Trivago NV ADR (NQ: TRVG )

2.210 +0.020 (+0.91%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2020 0.4365 0.4459 0.4225 0.4319 841,076 -0.01(-2.13%)
Aug 28, 2020 0.4412 0.4469 0.4365 0.4412 705,150 +0.00(+0.00%)
Aug 27, 2020 0.4365 0.4506 0.4248 0.4412 959,964 +0.00(+1.08%)
Aug 26, 2020 0.4412 0.4412 0.4321 0.4365 580,912 -0.00(-1.06%)
Aug 25, 2020 0.4389 0.4412 0.4295 0.4412 476,383 +0.01(+2.17%)
Aug 24, 2020 0.4248 0.4389 0.4084 0.4319 813,556 +0.00(+0.55%)
Aug 21, 2020 0.4248 0.4342 0.4201 0.4295 511,713 -0.00(-0.54%)
Aug 20, 2020 0.4107 0.4319 0.4060 0.4319 1,034,173 +0.02(+5.14%)
Aug 19, 2020 0.4506 0.4506 0.4107 0.4107 3,991,043 -0.04(-8.85%)
Aug 18, 2020 0.4459 0.4506 0.4295 0.4506 547,942 +0.00(+1.05%)
Aug 17, 2020 0.4577 0.4647 0.4459 0.4459 963,734 -0.01(-3.06%)
Aug 14, 2020 0.4647 0.4647 0.4530 0.4600 707,281 -0.00(-1.01%)
Aug 13, 2020 0.4694 0.4882 0.4600 0.4647 1,105,404 -0.01(-1.49%)
Aug 12, 2020 0.4764 0.4905 0.4600 0.4718 2,364,292 -0.01(-2.43%)
Aug 11, 2020 0.4506 0.4976 0.4459 0.4835 8,515,914 +0.04(+10.16%)
Aug 10, 2020 0.4365 0.4420 0.4295 0.4389 566,148 +0.01(+2.19%)
Aug 07, 2020 0.4459 0.4553 0.4208 0.4295 1,342,556 -0.03(-5.67%)
Aug 06, 2020 0.4365 0.4694 0.4178 0.4553 1,833,349 +0.02(+4.30%)
Aug 05, 2020 0.4295 0.4365 0.4178 0.4365 788,124 +0.01(+3.33%)
Aug 04, 2020 0.4154 0.4295 0.4131 0.4225 702,236 +0.01(+1.69%)
Aug 03, 2020 0.4319 0.4319 0.3966 0.4154 1,353,924 -0.01(-2.75%)
Jul 31, 2020 0.4295 0.4295 0.4049 0.4272 1,065,608 -0.01(-1.62%)
Jul 30, 2020 0.4154 0.4389 0.4131 0.4342 1,598,259 +0.01(+2.78%)
Jul 29, 2020 0.3779 0.4225 0.3685 0.4225 3,441,038 +0.04(+9.09%)
Jul 28, 2020 0.3802 0.3943 0.3779 0.3873 688,385 +0.00(+0.61%)
Jul 27, 2020 0.3920 0.3966 0.3779 0.3849 1,139,950 -0.01(-1.80%)
Jul 24, 2020 0.3943 0.4201 0.3779 0.3920 2,114,174 -0.00(-0.60%)
Jul 23, 2020 0.3990 0.4107 0.3896 0.3943 1,049,903 -0.00(-1.18%)
Jul 22, 2020 0.4084 0.4131 0.3896 0.3990 1,038,855 -0.01(-1.73%)
Jul 21, 2020 0.4131 0.4178 0.4037 0.4060 1,025,694 -0.01(-2.26%)
Jul 20, 2020 0.4178 0.4201 0.4013 0.4154 1,196,681 -0.00(-0.56%)
Jul 17, 2020 0.4272 0.4272 0.4037 0.4178 1,402,632 -0.00(-1.11%)
Jul 16, 2020 0.4295 0.4295 0.4154 0.4225 700,464 -0.01(-1.64%)
Jul 15, 2020 0.4178 0.4295 0.4107 0.4295 1,769,323 +0.02(+5.17%)
Jul 14, 2020 0.4178 0.4178 0.3920 0.4084 1,957,857 -0.01(-2.25%)
Jul 13, 2020 0.4365 0.4577 0.4131 0.4178 3,753,231 -0.02(-4.30%)
Jul 10, 2020 0.4319 0.4412 0.4248 0.4365 880,267 +0.00(+0.54%)
Jul 09, 2020 0.4459 0.4506 0.4178 0.4342 665,334 -0.01(-2.12%)
Jul 08, 2020 0.4365 0.4483 0.4272 0.4436 1,148,411 +0.00(+0.00%)
Jul 07, 2020 0.4389 0.4506 0.4178 0.4436 1,462,244 +0.00(+1.07%)
Jul 06, 2020 0.4553 0.4600 0.4389 0.4389 2,133,991 -0.02(-3.61%)
Jul 02, 2020 0.4577 0.4694 0.4483 0.4553 1,071,573 +0.00(+0.00%)
Jul 01, 2020 0.4506 0.4624 0.4412 0.4553 1,337,669 -0.01(-1.52%)
Jun 30, 2020 0.4624 0.4647 0.4459 0.4624 1,252,889 -0.00(-0.51%)
Jun 29, 2020 0.4483 0.4671 0.4412 0.4647 924,898 +0.01(+2.59%)
Jun 26, 2020 0.4718 0.4764 0.4396 0.4530 1,697,475 -0.01(-2.03%)
Jun 25, 2020 0.4671 0.4765 0.4506 0.4624 1,359,633 -0.01(-1.99%)
Jun 24, 2020 0.4811 0.4811 0.4553 0.4718 1,255,628 -0.02(-3.37%)
Jun 23, 2020 0.4929 0.4999 0.4835 0.4882 1,063,065 +0.00(+0.97%)
Jun 22, 2020 0.4905 0.5116 0.4764 0.4835 1,672,494 -0.01(-1.90%)
Jun 19, 2020 0.5257 0.5257 0.4858 0.4929 1,311,879 -0.02(-3.67%)
Jun 18, 2020 0.4952 0.5281 0.4929 0.5116 1,081,254 +0.01(+2.83%)
Jun 17, 2020 0.5116 0.5163 0.4929 0.4976 1,306,293 -0.02(-3.20%)
Jun 16, 2020 0.5281 0.5304 0.4929 0.5140 1,859,834 +0.01(+2.82%)
Jun 15, 2020 0.4788 0.5046 0.4741 0.4999 1,858,952 +0.00(+0.95%)
Jun 12, 2020 0.4929 0.5023 0.4647 0.4952 2,406,887 +0.04(+9.90%)
Jun 11, 2020 0.4718 0.5163 0.4506 0.4506 4,518,654 -0.11(-18.99%)
Jun 10, 2020 0.6008 0.6008 0.5375 0.5562 1,942,194 -0.04(-7.42%)
Jun 09, 2020 0.6220 0.6220 0.5656 0.6008 2,601,806 -0.03(-5.19%)
Jun 08, 2020 0.6454 0.6783 0.5985 0.6337 4,153,616 +0.04(+7.57%)
Jun 05, 2020 0.5609 0.6313 0.5515 0.5891 5,491,230 +0.04(+8.19%)
Jun 04, 2020 0.5375 0.5492 0.5187 0.5445 3,508,383 +0.01(+1.75%)
Jun 03, 2020 0.5163 0.5445 0.5046 0.5351 2,839,969 +0.02(+3.64%)
Jun 02, 2020 0.5070 0.5257 0.4976 0.5163 2,067,545 +0.02(+4.27%)
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.