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 (%)
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%)
Nov 01, 2019 0.8238 0.8379 0.7909 0.7980 3,418,810 -0.02(-2.86%)
Oct 31, 2019 0.8332 0.8355 0.8215 0.8215 771,158 -0.02(-1.96%)
Oct 30, 2019 0.8332 0.8402 0.8332 0.8379 585,556 +0.00(+0.56%)
Oct 29, 2019 0.8449 0.8496 0.8261 0.8332 534,628 -0.01(-1.11%)
Oct 28, 2019 0.8496 0.8696 0.8426 0.8426 872,192 -0.01(-1.37%)
Oct 25, 2019 0.8402 0.8660 0.8402 0.8543 941,195 +0.01(+1.39%)
Oct 24, 2019 0.8567 0.8567 0.8402 0.8426 710,195 -0.01(-1.37%)
Oct 23, 2019 0.8520 0.8684 0.8426 0.8543 480,035 +0.00(+0.55%)
Oct 22, 2019 0.8473 0.8684 0.8438 0.8496 747,221 +0.00(+0.28%)
Oct 21, 2019 0.8567 0.8895 0.8449 0.8473 663,583 -0.01(-0.82%)
Oct 18, 2019 0.8754 0.8825 0.8449 0.8543 538,130 -0.03(-3.19%)
Oct 17, 2019 0.8707 0.8848 0.8637 0.8825 862,448 +0.01(+1.08%)
Oct 16, 2019 0.9013 0.9106 0.8684 0.8731 734,856 -0.03(-3.63%)
Oct 15, 2019 0.9013 0.9083 0.8848 0.9059 640,200 +0.00(+0.00%)
Oct 14, 2019 0.8801 0.9146 0.8801 0.9059 573,984 +0.01(+1.31%)
Oct 11, 2019 0.8731 0.9153 0.8707 0.8942 1,220,273 +0.02(+2.42%)
Oct 10, 2019 0.8731 0.8754 0.8555 0.8731 520,507 +0.01(+0.81%)
Oct 09, 2019 0.8731 0.9153 0.8660 0.8660 1,280,630 -0.01(-1.07%)
Oct 08, 2019 0.8942 0.9036 0.8707 0.8754 686,135 -0.03(-3.37%)
Oct 07, 2019 0.9106 0.9106 0.8825 0.9059 792,385 -0.00(-0.26%)
Oct 04, 2019 0.9083 0.9247 0.8895 0.9083 616,101 +0.01(+1.04%)
Oct 03, 2019 0.8895 0.9177 0.8848 0.8989 617,384 +0.01(+1.06%)
Oct 02, 2019 0.9177 0.9188 0.8684 0.8895 1,786,584 -0.04(-3.81%)
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.