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

Trivago NV ADR (NQ: TRVG )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.3591 0.3638 0.3521 0.3544 907,757 -0.00(-1.31%)
Mar 30, 2023 0.3497 0.3638 0.3497 0.3591 922,150 +0.01(+2.68%)
Mar 29, 2023 0.3497 0.3567 0.3450 0.3497 597,256 -0.00(-0.67%)
Mar 28, 2023 0.3497 0.3521 0.3433 0.3521 210,705 +0.00(+0.00%)
Mar 27, 2023 0.3427 0.3603 0.3427 0.3521 419,988 +0.01(+2.74%)
Mar 24, 2023 0.3474 0.3521 0.3403 0.3427 483,013 -0.01(-3.31%)
Mar 23, 2023 0.3544 0.3614 0.3497 0.3544 314,284 +0.00(+0.67%)
Mar 22, 2023 0.3450 0.3661 0.3450 0.3521 733,420 +0.01(+2.04%)
Mar 21, 2023 0.3380 0.3474 0.3356 0.3450 529,246 +0.01(+2.80%)
Mar 20, 2023 0.3356 0.3521 0.3355 0.3356 924,250 +0.00(+0.00%)
Mar 17, 2023 0.3403 0.3427 0.3289 0.3356 1,741,096 -0.00(-1.38%)
Mar 16, 2023 0.3521 0.3521 0.3286 0.3403 2,678,977 -0.02(-4.61%)
Mar 15, 2023 0.3732 0.3755 0.3544 0.3567 2,490,482 -0.03(-8.43%)
Mar 14, 2023 0.3755 0.3896 0.3708 0.3896 1,277,235 +0.02(+5.06%)
Mar 13, 2023 0.3779 0.3826 0.3521 0.3708 3,025,638 -0.01(-3.66%)
Mar 10, 2023 0.3966 0.3966 0.3779 0.3849 1,756,000 -0.01(-3.53%)
Mar 09, 2023 0.3966 0.4013 0.3896 0.3990 1,043,171 +0.00(+0.59%)
Mar 08, 2023 0.3943 0.4060 0.3943 0.3966 534,282 +0.00(+0.00%)
Mar 07, 2023 0.3990 0.4013 0.3826 0.3966 794,532 -0.00(-0.59%)
Mar 06, 2023 0.4107 0.4178 0.3966 0.3990 1,348,137 -0.01(-3.41%)
Mar 03, 2023 0.4131 0.4272 0.4060 0.4131 1,335,172 +0.00(+0.57%)
Mar 02, 2023 0.3966 0.4154 0.3826 0.4107 1,243,826 +0.02(+4.17%)
Mar 01, 2023 0.3990 0.4060 0.3920 0.3943 408,258 -0.01(-2.33%)
Feb 28, 2023 0.4060 0.4107 0.3943 0.4037 700,259 -0.01(-2.27%)
Feb 27, 2023 0.3966 0.4178 0.3943 0.4131 1,349,420 +0.02(+5.39%)
Feb 24, 2023 0.3920 0.3966 0.3826 0.3920 935,213 -0.01(-1.76%)
Feb 23, 2023 0.3896 0.4037 0.3849 0.3990 1,765,263 +0.01(+3.03%)
Feb 22, 2023 0.3826 0.3966 0.3755 0.3873 1,050,819 -0.00(-1.20%)
Feb 21, 2023 0.3849 0.4037 0.3802 0.3920 1,505,035 +0.00(+0.00%)
Feb 17, 2023 0.3943 0.3966 0.3826 0.3920 1,418,367 -0.01(-2.91%)
Feb 16, 2023 0.3920 0.4084 0.3920 0.4037 2,431,296 +0.00(+0.58%)
Feb 15, 2023 0.3920 0.4060 0.3896 0.4013 976,879 +0.00(+0.59%)
Feb 14, 2023 0.3826 0.4002 0.3685 0.3990 1,968,853 +0.01(+3.03%)
Feb 13, 2023 0.4037 0.4119 0.3826 0.3873 1,323,983 -0.02(-5.17%)
Feb 10, 2023 0.4154 0.4225 0.3990 0.4084 1,425,917 -0.02(-3.87%)
Feb 09, 2023 0.3990 0.4342 0.3990 0.4248 3,162,050 +0.02(+4.62%)
Feb 08, 2023 0.4342 0.4389 0.3943 0.4060 2,832,529 -0.04(-8.47%)
Feb 07, 2023 0.4295 0.4459 0.4154 0.4436 2,024,635 +0.02(+4.42%)
Feb 06, 2023 0.4412 0.4422 0.4248 0.4248 1,452,572 -0.02(-3.72%)
Feb 03, 2023 0.4647 0.4647 0.4365 0.4412 3,270,699 -0.02(-5.05%)
Feb 02, 2023 0.4178 0.4764 0.4131 0.4647 7,353,932 +0.05(+11.86%)
Feb 01, 2023 0.4084 0.4207 0.4013 0.4154 1,703,836 +0.01(+1.72%)
Jan 31, 2023 0.4131 0.4178 0.4060 0.4084 938,975 -0.00(-1.14%)
Jan 30, 2023 0.4084 0.4178 0.3990 0.4131 1,408,440 +0.01(+2.33%)
Jan 27, 2023 0.3943 0.4060 0.3837 0.4037 1,742,852 +0.01(+2.38%)
Jan 26, 2023 0.3943 0.4025 0.3873 0.3943 1,040,845 +0.00(+1.20%)
Jan 25, 2023 0.3849 0.3990 0.3779 0.3896 1,037,113 -0.00(-1.19%)
Jan 24, 2023 0.4084 0.4154 0.3849 0.3943 3,082,102 -0.01(-2.89%)
Jan 23, 2023 0.3966 0.4084 0.3826 0.4060 2,262,550 +0.02(+4.22%)
Jan 20, 2023 0.3849 0.4060 0.3685 0.3896 4,838,588 +0.01(+3.75%)
Jan 19, 2023 0.3826 0.3920 0.3732 0.3755 1,011,088 -0.01(-3.03%)
Jan 18, 2023 0.3920 0.3966 0.3849 0.3873 1,399,096 -0.00(-0.60%)
Jan 17, 2023 0.3873 0.3990 0.3826 0.3896 2,690,144 -0.00(-1.19%)
Jan 13, 2023 0.3943 0.3943 0.3779 0.3943 1,025,660 +0.00(+0.00%)
Jan 12, 2023 0.3873 0.3966 0.3755 0.3943 2,057,221 +0.02(+5.00%)
Jan 11, 2023 0.3544 0.3826 0.3450 0.3755 3,503,790 +0.02(+7.02%)
Jan 10, 2023 0.3309 0.3521 0.3309 0.3509 2,492,344 +0.02(+5.28%)
Jan 09, 2023 0.3403 0.3567 0.3309 0.3333 1,354,196 -0.01(-2.07%)
Jan 06, 2023 0.3497 0.3521 0.3380 0.3403 1,029,358 -0.01(-2.03%)
Jan 05, 2023 0.3403 0.3474 0.3309 0.3474 1,541,796 +0.01(+2.78%)
Jan 04, 2023 0.3215 0.3403 0.3215 0.3380 1,536,509 +0.02(+5.88%)
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.