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 (%)
Feb 28, 2020 0.4154 0.4389 0.4084 0.4272 955,681 -0.01(-3.19%)
Feb 27, 2020 0.4295 0.4671 0.3990 0.4412 1,180,410 -0.01(-2.08%)
Feb 26, 2020 0.4952 0.5023 0.4506 0.4506 1,826,358 -0.04(-8.57%)
Feb 25, 2020 0.5046 0.5281 0.4882 0.4929 1,356,974 -0.01(-1.41%)
Feb 24, 2020 0.5398 0.5398 0.4882 0.4999 2,840,501 -0.04(-8.19%)
Feb 21, 2020 0.5750 0.5844 0.5445 0.5445 709,411 -0.02(-4.13%)
Feb 20, 2020 0.5515 0.5868 0.5492 0.5680 1,026,768 +0.02(+3.42%)
Feb 19, 2020 0.5656 0.5774 0.5398 0.5492 1,481,767 -0.01(-2.50%)
Feb 18, 2020 0.5914 0.6102 0.5609 0.5633 2,213,560 -0.05(-8.05%)
Feb 14, 2020 0.5844 0.6126 0.5797 0.6126 1,234,759 +0.02(+3.57%)
Feb 13, 2020 0.5797 0.6102 0.5797 0.5914 951,161 -0.02(-3.82%)
Feb 12, 2020 0.6267 0.6572 0.5398 0.6149 6,074,647 -0.07(-10.27%)
Feb 11, 2020 0.6759 0.7041 0.6689 0.6853 2,285,622 +0.02(+2.46%)
Feb 10, 2020 0.6689 0.6924 0.6619 0.6689 840,983 +0.02(+2.52%)
Feb 07, 2020 0.6407 0.6642 0.6384 0.6525 556,025 +0.01(+1.09%)
Feb 06, 2020 0.6572 0.6642 0.6360 0.6454 469,238 -0.01(-2.14%)
Feb 05, 2020 0.6337 0.6689 0.6290 0.6595 535,910 +0.03(+4.07%)
Feb 04, 2020 0.6267 0.6384 0.6206 0.6337 331,889 +0.01(+2.27%)
Feb 03, 2020 0.6220 0.6313 0.6149 0.6196 302,124 +0.00(+0.38%)
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%)
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.