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

Trivago NV ADR (NQ: TRVG )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 10:27 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 30, 2019 1.166 1.174 1.117 1.145 502,340 -0.01(-1.22%)
Aug 29, 2019 1.143 1.169 1.129 1.159 534,802 +0.02(+1.86%)
Aug 28, 2019 1.096 1.141 1.094 1.138 372,328 +0.04(+3.63%)
Aug 27, 2019 1.127 1.164 1.091 1.098 436,997 -0.03(-2.30%)
Aug 26, 2019 1.155 1.155 1.103 1.124 733,037 -0.03(-2.25%)
Aug 23, 2019 1.174 1.204 1.131 1.150 1,216,012 -0.04(-3.73%)
Aug 22, 2019 1.246 1.263 1.178 1.195 2,294,770 -0.05(-3.78%)
Aug 21, 2019 1.148 1.251 1.120 1.242 4,011,035 +0.11(+10.21%)
Aug 20, 2019 1.108 1.129 1.081 1.127 553,277 +0.02(+1.91%)
Aug 19, 2019 1.098 1.120 1.089 1.105 408,114 +0.02(+1.95%)
Aug 16, 2019 1.066 1.120 1.063 1.084 567,529 +0.03(+2.67%)
Aug 15, 2019 1.096 1.112 1.044 1.056 1,465,320 -0.05(-4.86%)
Aug 14, 2019 1.110 1.143 1.094 1.110 933,734 -0.03(-2.67%)
Aug 13, 2019 1.138 1.143 1.105 1.141 704,026 +0.03(+2.32%)
Aug 12, 2019 1.129 1.145 1.110 1.115 446,337 -0.03(-2.66%)
Aug 09, 2019 1.157 1.174 1.112 1.145 972,298 -0.00(-0.41%)
Aug 08, 2019 1.152 1.178 1.134 1.150 929,913 +0.02(+1.45%)
Aug 07, 2019 1.108 1.169 1.108 1.134 936,768 +0.02(+1.68%)
Aug 06, 2019 1.120 1.143 1.091 1.115 1,235,680 -0.00(-0.21%)
Aug 05, 2019 1.103 1.122 1.058 1.117 855,290 -0.01(-1.24%)
Aug 02, 2019 1.150 1.150 1.098 1.131 1,802,715 -0.03(-2.43%)
Aug 01, 2019 1.216 1.220 1.129 1.159 1,669,380 -0.05(-3.89%)
Jul 31, 2019 1.213 1.225 1.174 1.206 1,125,791 -0.01(-1.15%)
Jul 30, 2019 1.195 1.230 1.152 1.220 3,594,126 +0.03(+2.16%)
Jul 29, 2019 1.127 1.197 1.122 1.195 3,679,482 +0.08(+6.93%)
Jul 26, 2019 1.162 1.174 1.113 1.117 2,947,999 -0.04(-3.05%)
Jul 25, 2019 1.131 1.162 1.108 1.152 3,634,787 +0.03(+2.72%)
Jul 24, 2019 1.122 1.169 0.9975 1.122 12,622,083 +0.02(+2.14%)
Jul 23, 2019 1.012 1.103 1.012 1.098 4,511,534 +0.09(+8.84%)
Jul 22, 2019 0.9505 1.019 0.9482 1.009 2,242,571 +0.06(+5.91%)
Jul 19, 2019 0.9740 0.9775 0.9483 0.9529 1,636,546 -0.01(-1.22%)
Jul 18, 2019 0.9693 0.9740 0.9482 0.9646 475,693 +0.00(+0.00%)
Jul 17, 2019 0.9670 0.9857 0.9576 0.9646 616,212 +0.00(+0.49%)
Jul 16, 2019 0.9717 0.9811 0.9529 0.9599 527,171 -0.00(-0.49%)
Jul 15, 2019 0.9482 0.9740 0.9388 0.9646 727,694 +0.01(+1.48%)
Jul 12, 2019 0.9599 0.9717 0.9505 0.9505 617,379 -0.01(-1.22%)
Jul 11, 2019 0.9975 1.016 0.9505 0.9623 956,444 -0.03(-2.61%)
Jul 10, 2019 0.9740 1.002 0.9458 0.9881 1,228,598 +0.03(+2.93%)
Jul 09, 2019 0.9224 0.9693 0.9224 0.9599 1,118,058 +0.04(+4.87%)
Jul 08, 2019 0.9505 0.9705 0.9153 0.9153 1,870,784 -0.05(-5.11%)
Jul 05, 2019 0.9482 0.9740 0.9318 0.9646 1,083,077 +0.00(+0.24%)
Jul 03, 2019 0.9576 0.9717 0.9576 0.9623 461,437 -0.00(-0.24%)
Jul 02, 2019 0.9881 0.9975 0.9482 0.9646 632,220 -0.02(-2.14%)
Jul 01, 2019 0.9811 1.009 0.9345 0.9857 3,195,007 -0.00(-0.24%)
Jun 28, 2019 0.9458 1.068 0.9458 0.9881 3,486,556 +0.05(+5.51%)
Jun 27, 2019 0.8848 0.9458 0.8801 0.9365 1,531,698 +0.05(+5.56%)
Jun 26, 2019 0.8754 0.8966 0.8731 0.8872 671,883 +0.01(+1.34%)
Jun 25, 2019 0.8707 0.8872 0.8707 0.8754 443,606 +0.00(+0.27%)
Jun 24, 2019 0.8919 0.8989 0.8684 0.8731 446,422 -0.01(-1.06%)
Jun 21, 2019 0.8895 0.8919 0.8496 0.8825 438,855 -0.01(-1.31%)
Jun 20, 2019 0.9106 0.9271 0.8919 0.8942 422,575 -0.02(-1.80%)
Jun 19, 2019 0.8942 0.9106 0.8825 0.9106 530,946 +0.03(+3.19%)
Jun 18, 2019 0.9106 0.9177 0.8754 0.8825 572,927 -0.02(-2.34%)
Jun 17, 2019 0.8614 0.9059 0.8567 0.9036 682,807 +0.04(+4.90%)
Jun 14, 2019 0.9294 0.9388 0.8473 0.8614 899,440 -0.04(-4.43%)
Jun 13, 2019 0.8754 0.9013 0.8684 0.9013 353,035 +0.02(+2.40%)
Jun 12, 2019 0.8707 0.8919 0.8637 0.8801 551,901 -0.00(-0.53%)
Jun 11, 2019 0.8614 0.8895 0.8602 0.8848 936,853 +0.02(+2.45%)
Jun 10, 2019 0.8848 0.8895 0.8473 0.8637 938,592 -0.02(-2.39%)
Jun 07, 2019 0.8754 0.8872 0.8590 0.8848 580,311 +0.00(+0.53%)
Jun 06, 2019 0.8754 0.8895 0.8520 0.8801 880,906 +0.00(+0.27%)
Jun 05, 2019 0.8731 0.8825 0.8332 0.8778 1,861,568 +0.00(+0.54%)
Jun 04, 2019 0.8379 0.8731 0.8308 0.8731 1,389,288 +0.04(+4.79%)
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.