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 (%)
Nov 30, 2022 0.3168 0.3262 0.3098 0.3262 1,282,808 +0.01(+3.73%)
Nov 29, 2022 0.3004 0.3168 0.2934 0.3145 2,068,320 +0.01(+4.69%)
Nov 28, 2022 0.2863 0.3075 0.2816 0.3004 2,587,401 +0.01(+3.23%)
Nov 25, 2022 0.2793 0.2934 0.2793 0.2910 479,421 +0.01(+3.33%)
Nov 23, 2022 0.2840 0.2910 0.2793 0.2816 789,236 -0.00(-0.83%)
Nov 22, 2022 0.2910 0.2934 0.2769 0.2840 1,467,672 -0.01(-3.20%)
Nov 21, 2022 0.2840 0.2934 0.2816 0.2934 482,344 +0.00(+1.63%)
Nov 18, 2022 0.2816 0.2934 0.2816 0.2887 928,494 +0.01(+2.50%)
Nov 17, 2022 0.2769 0.2852 0.2746 0.2816 1,650,487 -0.01(-2.44%)
Nov 16, 2022 0.3004 0.3004 0.2828 0.2887 840,906 -0.01(-3.15%)
Nov 15, 2022 0.3004 0.3215 0.2934 0.2981 1,846,767 -0.00(-0.78%)
Nov 14, 2022 0.2957 0.3016 0.2863 0.3004 1,276,442 +0.00(+0.00%)
Nov 11, 2022 0.2910 0.3028 0.2816 0.3004 2,042,948 +0.02(+6.67%)
Nov 10, 2022 0.2699 0.2816 0.2676 0.2816 1,172,165 +0.02(+7.14%)
Nov 09, 2022 0.2605 0.2840 0.2605 0.2629 1,197,755 -0.00(-0.88%)
Nov 08, 2022 0.2676 0.2746 0.2569 0.2652 1,385,657 -0.00(-1.74%)
Nov 07, 2022 0.2887 0.2887 0.2593 0.2699 2,077,383 -0.02(-7.26%)
Nov 04, 2022 0.2887 0.3004 0.2746 0.2910 3,021,471 +0.01(+3.33%)
Nov 03, 2022 0.2652 0.2840 0.2582 0.2816 2,228,745 +0.01(+4.35%)
Nov 02, 2022 0.2535 0.2945 0.2511 0.2699 5,997,835 +0.03(+10.58%)
Nov 01, 2022 0.2441 0.2511 0.2340 0.2441 3,544,855 +0.01(+4.00%)
Oct 31, 2022 0.2324 0.2464 0.2324 0.2347 2,255,788 +0.01(+3.30%)
Oct 28, 2022 0.2277 0.2370 0.2183 0.2272 6,666,250 -0.00(-2.06%)
Oct 27, 2022 0.2511 0.2511 0.2320 0.2320 2,560,158 -0.01(-5.86%)
Oct 26, 2022 0.2535 0.2582 0.2417 0.2464 1,711,011 -0.00(-1.87%)
Oct 25, 2022 0.2511 0.2582 0.2467 0.2511 2,787,340 +0.00(+0.94%)
Oct 24, 2022 0.2629 0.2629 0.2487 0.2488 1,364,371 -0.01(-5.36%)
Oct 21, 2022 0.2699 0.2699 0.2558 0.2629 2,130,497 -0.00(-1.75%)
Oct 20, 2022 0.2605 0.2769 0.2605 0.2676 685,696 +0.01(+2.70%)
Oct 19, 2022 0.2629 0.2676 0.2535 0.2605 837,310 +0.00(+0.91%)
Oct 18, 2022 0.2605 0.2699 0.2535 0.2582 1,223,145 +0.00(+1.85%)
Oct 17, 2022 0.2582 0.2582 0.2488 0.2535 669,228 +0.01(+2.86%)
Oct 14, 2022 0.2558 0.2582 0.2464 0.2464 2,512,638 -0.01(-2.78%)
Oct 13, 2022 0.2488 0.2629 0.2464 0.2535 1,127,956 -0.00(-1.82%)
Oct 12, 2022 0.2535 0.2605 0.2511 0.2582 699,995 +0.00(+0.00%)
Oct 11, 2022 0.2605 0.2676 0.2488 0.2582 1,432,781 -0.00(-0.90%)
Oct 10, 2022 0.2723 0.2743 0.2605 0.2605 662,032 -0.01(-5.13%)
Oct 07, 2022 0.2816 0.2816 0.2687 0.2746 1,354,192 -0.00(-1.68%)
Oct 06, 2022 0.2816 0.2877 0.2746 0.2793 606,638 -0.00(-1.65%)
Oct 05, 2022 0.2769 0.2863 0.2676 0.2840 2,158,933 +0.00(+1.68%)
Oct 04, 2022 0.2816 0.2957 0.2699 0.2793 5,073,478 +0.01(+3.48%)
Oct 03, 2022 0.2723 0.2816 0.2699 0.2699 1,354,298 -0.00(-0.86%)
Sep 30, 2022 0.2793 0.2852 0.2723 0.2723 1,781,241 -0.01(-2.52%)
Sep 29, 2022 0.2887 0.2910 0.2793 0.2793 1,485,976 -0.01(-4.80%)
Sep 28, 2022 0.2793 0.2981 0.2816 0.2934 2,320,658 +0.01(+3.31%)
Sep 27, 2022 0.2910 0.2934 0.2769 0.2840 1,203,993 -0.00(-0.82%)
Sep 26, 2022 0.3004 0.3075 0.2828 0.2863 3,224,078 -0.02(-6.87%)
Sep 23, 2022 0.3145 0.3168 0.3004 0.3075 2,002,590 -0.01(-2.96%)
Sep 22, 2022 0.3239 0.3262 0.3145 0.3168 1,630,637 -0.01(-4.26%)
Sep 21, 2022 0.3380 0.3403 0.3215 0.3309 1,397,690 -0.01(-2.08%)
Sep 20, 2022 0.3450 0.3509 0.3333 0.3380 1,759,115 -0.01(-2.04%)
Sep 19, 2022 0.3403 0.3474 0.3373 0.3450 1,369,232 -0.00(-0.68%)
Sep 16, 2022 0.3497 0.3544 0.3403 0.3474 1,927,861 -0.01(-2.63%)
Sep 15, 2022 0.3497 0.3732 0.3497 0.3567 758,065 +0.00(+0.00%)
Sep 14, 2022 0.3521 0.3614 0.3477 0.3567 695,419 +0.00(+0.00%)
Sep 13, 2022 0.3567 0.3638 0.3497 0.3567 826,526 -0.01(-3.18%)
Sep 12, 2022 0.3567 0.3732 0.3567 0.3685 1,435,891 +0.01(+3.97%)
Sep 09, 2022 0.3497 0.3591 0.3497 0.3544 560,452 +0.01(+2.03%)
Sep 08, 2022 0.3427 0.3521 0.3427 0.3474 909,930 +0.00(+0.68%)
Sep 07, 2022 0.3333 0.3474 0.3333 0.3450 1,439,368 +0.01(+3.52%)
Sep 06, 2022 0.3356 0.3424 0.3333 0.3333 593,490 -0.00(-0.70%)
Sep 02, 2022 0.3380 0.3450 0.3333 0.3356 597,388 -0.00(-0.69%)
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.