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 (%)
Jan 31, 2020 0.6337 0.6384 0.6126 0.6173 352,788 -0.02(-3.31%)
Jan 30, 2020 0.6501 0.6501 0.6173 0.6384 811,567 -0.02(-3.55%)
Jan 29, 2020 0.6008 0.6689 0.6008 0.6619 818,529 +0.04(+6.01%)
Jan 28, 2020 0.6055 0.6243 0.6021 0.6243 670,379 +0.02(+3.50%)
Jan 27, 2020 0.6008 0.6343 0.5868 0.6032 2,074,507 -0.04(-6.55%)
Jan 24, 2020 0.6853 0.6853 0.6431 0.6454 938,212 -0.05(-7.72%)
Jan 23, 2020 0.6900 0.6994 0.6712 0.6994 580,989 +0.01(+1.02%)
Jan 22, 2020 0.6806 0.6971 0.6702 0.6924 695,419 +0.01(+1.37%)
Jan 21, 2020 0.6900 0.6900 0.6619 0.6830 937,501 -0.01(-1.02%)
Jan 17, 2020 0.6971 0.6994 0.6649 0.6900 612,267 -0.00(-0.34%)
Jan 16, 2020 0.7041 0.7123 0.6865 0.6924 663,698 -0.00(-0.67%)
Jan 15, 2020 0.6924 0.7205 0.6877 0.6971 828,499 +0.00(+0.68%)
Jan 14, 2020 0.6619 0.6947 0.6572 0.6924 820,433 +0.03(+4.24%)
Jan 13, 2020 0.6572 0.6712 0.6572 0.6642 383,678 +0.01(+1.07%)
Jan 10, 2020 0.6689 0.6806 0.6501 0.6572 1,141,449 -0.01(-1.41%)
Jan 09, 2020 0.6736 0.6877 0.6572 0.6666 1,190,243 -0.00(-0.70%)
Jan 08, 2020 0.6525 0.6830 0.6501 0.6712 1,014,326 +0.01(+1.42%)
Jan 07, 2020 0.6595 0.6689 0.6548 0.6619 421,126 +0.00(+0.36%)
Jan 06, 2020 0.6337 0.6712 0.6290 0.6595 1,631,404 +0.03(+4.07%)
Jan 03, 2020 0.6360 0.6454 0.6178 0.6337 740,515 +0.00(+0.75%)
Jan 02, 2020 0.6337 0.6337 0.6079 0.6290 1,895,249 +0.01(+2.29%)
Dec 31, 2019 0.6079 0.6196 0.5985 0.6149 1,457,170 -0.01(-1.13%)
Dec 30, 2019 0.6102 0.6360 0.5997 0.6220 1,215,744 +0.01(+1.92%)
Dec 27, 2019 0.6008 0.6267 0.5985 0.6102 1,518,950 -0.01(-1.14%)
Dec 26, 2019 0.6454 0.6478 0.6149 0.6173 1,322,211 -0.03(-4.71%)
Dec 24, 2019 0.6384 0.6478 0.6255 0.6478 627,179 +0.00(+0.00%)
Dec 23, 2019 0.6407 0.6572 0.6337 0.6478 693,979 +0.00(+0.73%)
Dec 20, 2019 0.6360 0.6501 0.6126 0.6431 1,238,594 -0.00(-0.72%)
Dec 19, 2019 0.6360 0.6525 0.6313 0.6478 483,396 +0.01(+1.47%)
Dec 18, 2019 0.6407 0.6525 0.6267 0.6384 715,768 -0.00(-0.73%)
Dec 17, 2019 0.6689 0.6739 0.6337 0.6431 1,336,097 -0.03(-3.86%)
Dec 16, 2019 0.6759 0.6900 0.6619 0.6689 1,043,704 +0.00(+0.00%)
Dec 13, 2019 0.6666 0.6877 0.6548 0.6689 1,302,505 +0.00(+0.00%)
Dec 12, 2019 0.6642 0.6736 0.6454 0.6689 1,438,593 +0.01(+1.79%)
Dec 11, 2019 0.6384 0.6689 0.6267 0.6572 1,922,744 +0.01(+2.19%)
Dec 10, 2019 0.6360 0.6431 0.6290 0.6431 1,110,286 +0.01(+1.11%)
Dec 09, 2019 0.6220 0.6384 0.6139 0.6360 1,330,745 +0.01(+1.88%)
Dec 06, 2019 0.6102 0.6267 0.6008 0.6243 1,124,833 +0.00(+0.76%)
Dec 05, 2019 0.6102 0.6267 0.5914 0.6196 907,527 +0.02(+2.72%)
Dec 04, 2019 0.6267 0.6431 0.5985 0.6032 1,516,483 -0.02(-3.02%)
Dec 03, 2019 0.5868 0.6642 0.5727 0.6220 4,278,864 +0.01(+1.92%)
Dec 02, 2019 0.5492 0.6243 0.5492 0.6102 8,418,420 +0.06(+11.59%)
Nov 29, 2019 0.5727 0.5727 0.5445 0.5469 568,381 -0.02(-4.12%)
Nov 27, 2019 0.5821 0.5879 0.5656 0.5703 697,055 -0.01(-1.22%)
Nov 26, 2019 0.5774 0.5821 0.5633 0.5774 872,768 +0.00(+0.82%)
Nov 25, 2019 0.5774 0.5868 0.5680 0.5727 877,195 -0.00(-0.41%)
Nov 22, 2019 0.5797 0.5797 0.5633 0.5750 1,127,389 -0.00(-0.41%)
Nov 21, 2019 0.5938 0.5985 0.5750 0.5774 739,032 -0.01(-1.60%)
Nov 20, 2019 0.5680 0.5961 0.5680 0.5868 1,287,729 +0.02(+4.17%)
Nov 19, 2019 0.5633 0.5774 0.5469 0.5633 1,901,760 +0.00(+0.00%)
Nov 18, 2019 0.5891 0.5985 0.5586 0.5633 1,941,261 -0.02(-4.00%)
Nov 15, 2019 0.6079 0.6102 0.5844 0.5868 2,036,203 -0.02(-3.10%)
Nov 14, 2019 0.6126 0.6149 0.5868 0.6055 1,059,243 -0.00(-0.77%)
Nov 13, 2019 0.6149 0.6220 0.5985 0.6102 1,713,832 -0.01(-1.14%)
Nov 12, 2019 0.6173 0.6290 0.6126 0.6173 1,100,891 -0.00(-0.38%)
Nov 11, 2019 0.6407 0.6407 0.6149 0.6196 1,050,913 -0.01(-1.86%)
Nov 08, 2019 0.6267 0.6454 0.6102 0.6313 1,657,424 -0.00(-0.37%)
Nov 07, 2019 0.6407 0.6597 0.6313 0.6337 2,555,117 -0.01(-1.82%)
Nov 06, 2019 0.6783 0.7065 0.6407 0.6454 5,040,219 -0.00(-0.72%)
Nov 05, 2019 0.6032 0.6971 0.6032 0.6501 7,207,265 -0.15(-18.29%)
Nov 04, 2019 0.8191 0.8496 0.7863 0.7956 3,396,245 -0.00(-0.29%)
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.