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

Trivago NV ADR (NQ: TRVG )

2.140 +0.010 (+0.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 13, 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 (%)
Oct 31, 2023 0.2699 0.2723 0.2535 0.2605 2,688,874 -0.01(-2.63%)
Oct 30, 2023 0.2629 0.2769 0.2582 0.2676 2,901,787 +0.02(+6.54%)
Oct 27, 2023 0.2511 0.2558 0.2441 0.2511 2,339,827 +0.00(+1.90%)
Oct 26, 2023 0.2417 0.2464 0.2417 0.2464 1,127,649 +0.01(+2.94%)
Oct 25, 2023 0.2394 0.2441 0.2300 0.2394 1,178,403 -0.00(-0.97%)
Oct 24, 2023 0.2464 0.2511 0.2417 0.2417 365,033 -0.00(-0.96%)
Oct 23, 2023 0.2394 0.2511 0.2370 0.2441 1,002,430 +0.00(+1.96%)
Oct 20, 2023 0.2417 0.2500 0.2394 0.2394 673,161 -0.00(-0.97%)
Oct 19, 2023 0.2558 0.2605 0.2417 0.2417 842,887 -0.01(-5.50%)
Oct 18, 2023 0.2582 0.2629 0.2535 0.2558 559,203 -0.00(-1.80%)
Oct 17, 2023 0.2511 0.2605 0.2511 0.2605 550,950 +0.01(+2.78%)
Oct 16, 2023 0.2511 0.2605 0.2511 0.2535 683,195 +0.00(+0.00%)
Oct 13, 2023 0.2464 0.2535 0.2344 0.2535 1,363,429 +0.01(+2.86%)
Oct 12, 2023 0.2558 0.2723 0.2464 0.2464 1,175,424 -0.01(-2.78%)
Oct 11, 2023 0.2535 0.2558 0.2488 0.2535 608,023 +0.00(+0.00%)
Oct 10, 2023 0.2488 0.2582 0.2417 0.2535 2,036,744 +0.01(+2.86%)
Oct 09, 2023 0.2441 0.2511 0.2370 0.2464 953,905 -0.00(-1.87%)
Oct 06, 2023 0.2230 0.2511 0.2230 0.2511 1,808,279 +0.03(+13.42%)
Oct 05, 2023 0.2277 0.2277 0.2185 0.2214 843,224 -0.01(-3.36%)
Oct 04, 2023 0.2324 0.2347 0.2230 0.2291 833,015 -0.00(-0.47%)
Oct 03, 2023 0.2370 0.2370 0.2300 0.2302 579,429 -0.01(-4.78%)
Oct 02, 2023 0.2417 0.2441 0.2370 0.2417 653,519 -0.00(-1.90%)
Sep 29, 2023 0.2488 0.2488 0.2417 0.2464 1,084,262 +0.00(+0.00%)
Sep 28, 2023 0.2324 0.2511 0.2324 0.2464 1,302,130 +0.01(+5.01%)
Sep 27, 2023 0.2370 0.2417 0.2230 0.2347 8,517,538 -0.00(-0.51%)
Sep 26, 2023 0.2394 0.2417 0.2300 0.2359 1,219,915 -0.00(-0.50%)
Sep 25, 2023 0.2417 0.2394 0.2324 0.2370 2,596,596 -0.00(-0.98%)
Sep 22, 2023 0.2441 0.2535 0.2394 0.2394 1,572,580 -0.00(-0.97%)
Sep 21, 2023 0.2488 0.2511 0.2370 0.2417 1,337,963 -0.01(-3.74%)
Sep 20, 2023 0.2558 0.2582 0.2511 0.2511 1,036,035 -0.00(-1.83%)
Sep 19, 2023 0.2535 0.2558 0.2511 0.2558 715,585 +0.00(+0.00%)
Sep 18, 2023 0.2605 0.2629 0.2535 0.2558 1,348,180 -0.00(-1.80%)
Sep 15, 2023 0.2652 0.2758 0.2605 0.2605 3,762,949 +0.00(+1.83%)
Sep 14, 2023 0.2582 0.2652 0.2511 0.2558 1,212,459 -0.00(-0.91%)
Sep 13, 2023 0.2605 0.2640 0.2511 0.2582 1,237,627 +0.00(+0.00%)
Sep 12, 2023 0.2605 0.2652 0.2582 0.2582 556,391 -0.01(-2.65%)
Sep 11, 2023 0.2629 0.2676 0.2605 0.2652 874,267 +0.00(+0.00%)
Sep 08, 2023 0.2629 0.2723 0.2558 0.2652 1,006,320 -0.00(-0.88%)
Sep 07, 2023 0.2605 0.2676 0.2511 0.2676 1,410,830 +0.01(+4.59%)
Sep 06, 2023 0.2676 0.2699 0.2511 0.2558 2,174,920 -0.01(-5.22%)
Sep 05, 2023 0.2793 0.2914 0.2676 0.2699 5,402,308 -0.01(-3.36%)
Sep 01, 2023 0.2699 0.2816 0.2699 0.2793 1,010,453 +0.01(+3.48%)
Aug 31, 2023 0.2676 0.2769 0.2652 0.2699 607,942 +0.00(+0.88%)
Aug 30, 2023 0.2676 0.2746 0.2629 0.2676 1,324,265 -0.00(-1.72%)
Aug 29, 2023 0.2605 0.2723 0.2582 0.2723 563,558 +0.01(+4.50%)
Aug 28, 2023 0.2558 0.2652 0.2558 0.2605 669,842 +0.00(+0.91%)
Aug 25, 2023 0.2629 0.2652 0.2535 0.2582 2,143,940 -0.00(-1.79%)
Aug 24, 2023 0.2699 0.2723 0.2605 0.2629 996,393 -0.00(-1.75%)
Aug 23, 2023 0.2629 0.2769 0.2629 0.2676 1,381,414 +0.00(+0.00%)
Aug 22, 2023 0.2582 0.2699 0.2511 0.2676 1,863,852 +0.01(+4.59%)
Aug 21, 2023 0.2582 0.2676 0.2558 0.2558 1,229,595 -0.00(-0.91%)
Aug 18, 2023 0.2511 0.2628 0.2511 0.2582 1,363,600 +0.00(+0.92%)
Aug 17, 2023 0.2652 0.2699 0.2511 0.2558 3,709,665 -0.01(-3.54%)
Aug 16, 2023 0.2676 0.2676 0.2582 0.2652 1,975,057 -0.00(-0.88%)
Aug 15, 2023 0.2699 0.2723 0.2629 0.2676 538,309 -0.00(-1.72%)
Aug 14, 2023 0.2723 0.2729 0.2652 0.2723 1,160,243 +0.00(+0.00%)
Aug 11, 2023 0.2769 0.2772 0.2699 0.2723 543,145 -0.01(-2.52%)
Aug 10, 2023 0.2723 0.2793 0.2699 0.2793 817,736 +0.01(+2.59%)
Aug 09, 2023 0.2699 0.2816 0.2652 0.2723 4,616,216 -0.00(-1.69%)
Aug 08, 2023 0.2723 0.2769 0.2676 0.2769 4,521,594 +0.00(+1.72%)
Aug 07, 2023 0.2746 0.2816 0.2711 0.2723 1,046,985 -0.00(-0.85%)
Aug 04, 2023 0.2793 0.2816 0.2699 0.2746 2,164,860 +0.00(+1.74%)
Aug 03, 2023 0.2746 0.2839 0.2676 0.2699 2,338,071 -0.01(-3.36%)
Aug 02, 2023 0.2934 0.2934 0.2676 0.2793 4,907,045 -0.04(-11.19%)
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.