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 (%)
Jul 29, 2022 0.3474 0.3567 0.3403 0.3474 1,315,909 -0.00(-0.67%)
Jul 28, 2022 0.3497 0.3521 0.3427 0.3497 686,254 -0.00(-0.67%)
Jul 27, 2022 0.3497 0.3521 0.3380 0.3521 920,650 +0.01(+3.45%)
Jul 26, 2022 0.3521 0.3521 0.3380 0.3403 976,806 -0.02(-4.61%)
Jul 25, 2022 0.3544 0.3591 0.3450 0.3567 457,223 +0.01(+2.70%)
Jul 22, 2022 0.3521 0.3544 0.3474 0.3474 719,083 -0.01(-1.99%)
Jul 21, 2022 0.3661 0.3661 0.3450 0.3544 2,112,376 -0.01(-3.82%)
Jul 20, 2022 0.3614 0.3685 0.3567 0.3685 1,254,768 +0.01(+3.29%)
Jul 19, 2022 0.3450 0.3591 0.3450 0.3567 654,094 +0.01(+3.40%)
Jul 18, 2022 0.3427 0.3567 0.3403 0.3450 916,393 +0.01(+2.08%)
Jul 15, 2022 0.3380 0.3446 0.3356 0.3380 685,236 +0.00(+0.70%)
Jul 14, 2022 0.3333 0.3544 0.3333 0.3356 1,595,724 -0.01(-2.05%)
Jul 13, 2022 0.3356 0.3427 0.3333 0.3427 396,154 +0.00(+0.69%)
Jul 12, 2022 0.3356 0.3450 0.3345 0.3403 648,956 +0.00(+1.40%)
Jul 11, 2022 0.3521 0.3544 0.3333 0.3356 925,196 -0.02(-4.67%)
Jul 08, 2022 0.3567 0.3591 0.3474 0.3521 588,296 -0.01(-1.96%)
Jul 07, 2022 0.3450 0.3694 0.3427 0.3591 1,669,835 +0.01(+4.08%)
Jul 06, 2022 0.3614 0.3614 0.3380 0.3450 1,156,630 -0.01(-3.29%)
Jul 05, 2022 0.3474 0.3638 0.3397 0.3567 1,577,885 +0.00(+0.00%)
Jul 01, 2022 0.3474 0.3567 0.3403 0.3567 978,195 +0.01(+2.01%)
Jun 30, 2022 0.3474 0.3567 0.3427 0.3497 1,188,028 -0.01(-1.97%)
Jun 29, 2022 0.3591 0.3614 0.3485 0.3567 1,726,201 -0.00(-0.65%)
Jun 28, 2022 0.3755 0.3814 0.3567 0.3591 2,134,685 -0.01(-2.55%)
Jun 27, 2022 0.3802 0.3802 0.3661 0.3685 749,194 -0.00(-1.26%)
Jun 24, 2022 0.3638 0.3884 0.3638 0.3732 1,588,605 +0.01(+3.25%)
Jun 23, 2022 0.3661 0.3708 0.3567 0.3614 1,328,772 -0.01(-1.91%)
Jun 22, 2022 0.3661 0.3757 0.3632 0.3685 1,561,856 -0.00(-1.26%)
Jun 21, 2022 0.4107 0.4111 0.3638 0.3732 4,809,564 -0.02(-5.92%)
Jun 17, 2022 0.3755 0.4025 0.3755 0.3966 2,226,947 +0.02(+4.97%)
Jun 16, 2022 0.3873 0.3896 0.3638 0.3779 1,708,293 -0.02(-4.17%)
Jun 15, 2022 0.3802 0.4013 0.3732 0.3943 1,918,223 +0.01(+3.70%)
Jun 14, 2022 0.3826 0.3943 0.3567 0.3802 4,034,780 -0.01(-1.82%)
Jun 13, 2022 0.4013 0.4037 0.3567 0.3873 7,810,145 -0.03(-7.30%)
Jun 10, 2022 0.4037 0.4342 0.3990 0.4178 3,517,425 +0.00(+0.00%)
Jun 09, 2022 0.4272 0.4272 0.4084 0.4178 1,952,203 -0.01(-2.73%)
Jun 08, 2022 0.4319 0.4365 0.4248 0.4295 2,036,190 -0.00(-1.08%)
Jun 07, 2022 0.4131 0.4342 0.4079 0.4342 1,916,851 +0.01(+3.35%)
Jun 06, 2022 0.4154 0.4295 0.4107 0.4201 1,300,345 +0.01(+2.29%)
Jun 03, 2022 0.3990 0.4131 0.3943 0.4107 2,036,893 +0.00(+0.00%)
Jun 02, 2022 0.3990 0.4107 0.3978 0.4107 1,603,279 +0.01(+3.55%)
Jun 01, 2022 0.3990 0.4131 0.3920 0.3966 1,254,764 -0.00(-0.59%)
May 31, 2022 0.4154 0.4157 0.3966 0.3990 2,722,888 -0.01(-3.41%)
May 27, 2022 0.4037 0.4131 0.3990 0.4131 1,883,370 +0.01(+2.92%)
May 26, 2022 0.3873 0.4131 0.3849 0.4013 3,613,253 +0.02(+4.91%)
May 25, 2022 0.3638 0.3861 0.3638 0.3826 1,846,911 +0.02(+4.49%)
May 24, 2022 0.3685 0.3802 0.3591 0.3661 2,547,146 -0.02(-4.29%)
May 23, 2022 0.3849 0.3873 0.3779 0.3826 1,287,840 -0.01(-2.40%)
May 20, 2022 0.3943 0.4013 0.3779 0.3920 2,593,502 +0.00(+0.00%)
May 19, 2022 0.3896 0.4013 0.3873 0.3920 1,555,222 +0.00(+0.00%)
May 18, 2022 0.4013 0.4060 0.3884 0.3920 1,030,219 -0.01(-3.47%)
May 17, 2022 0.3990 0.4154 0.3966 0.4060 1,833,298 +0.01(+2.98%)
May 16, 2022 0.4060 0.4149 0.3896 0.3943 1,953,877 -0.02(-4.00%)
May 13, 2022 0.4037 0.4107 0.3955 0.4107 2,437,061 +0.02(+6.06%)
May 12, 2022 0.3661 0.4084 0.3626 0.3873 3,920,060 +0.01(+2.48%)
May 11, 2022 0.3779 0.3966 0.3638 0.3779 3,158,531 +0.00(+0.00%)
May 10, 2022 0.3966 0.4010 0.3614 0.3779 3,981,504 -0.01(-3.59%)
May 09, 2022 0.4178 0.4178 0.3802 0.3920 3,749,554 -0.03(-6.18%)
May 06, 2022 0.4483 0.4515 0.4131 0.4178 4,508,727 -0.03(-6.81%)
May 05, 2022 0.4741 0.4741 0.4412 0.4483 3,822,548 -0.03(-5.45%)
May 04, 2022 0.4882 0.4905 0.4495 0.4741 6,853,351 -0.02(-3.35%)
May 03, 2022 0.4811 0.5257 0.4811 0.4905 3,710,551 -0.00(-0.95%)
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.