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

Trivago NV ADR (NQ: TRVG )

2.190 +0.050 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2021 0.9857 1.047 0.9130 1.019 17,880,158 +0.04(+4.33%)
Feb 25, 2021 1.169 1.174 0.9505 0.9764 32,991,726 -0.14(-12.42%)
Feb 24, 2021 0.9904 1.136 0.9787 1.115 29,843,932 +0.15(+15.29%)
Feb 23, 2021 0.9388 1.009 0.8449 0.9670 29,431,910 -0.01(-0.72%)
Feb 22, 2021 0.8074 1.035 0.8003 0.9740 53,828,528 +0.16(+19.94%)
Feb 19, 2021 0.8461 0.8508 0.8050 0.8121 12,739,159 -0.02(-2.54%)
Feb 18, 2021 0.8543 0.8567 0.7863 0.8332 16,595,513 -0.02(-1.93%)
Feb 17, 2021 0.8520 0.9294 0.8332 0.8496 25,396,892 -0.02(-2.69%)
Feb 16, 2021 0.8520 0.9811 0.8285 0.8731 58,809,300 +0.10(+12.73%)
Feb 12, 2021 0.6220 0.9059 0.6173 0.7745 103,339,336 +0.15(+23.60%)
Feb 11, 2021 0.6595 0.6642 0.6055 0.6267 10,292,716 -0.03(-4.98%)
Feb 10, 2021 0.6220 0.6666 0.5961 0.6595 15,633,849 +0.05(+8.08%)
Feb 09, 2021 0.6407 0.6407 0.6032 0.6102 13,241,806 -0.04(-5.80%)
Feb 08, 2021 0.6243 0.6525 0.5961 0.6478 19,662,030 +0.03(+5.34%)
Feb 05, 2021 0.5703 0.6287 0.5633 0.6149 17,494,562 +0.05(+9.17%)
Feb 04, 2021 0.6055 0.6055 0.5398 0.5633 14,517,431 -0.03(-4.38%)
Feb 03, 2021 0.5492 0.6008 0.5398 0.5891 16,090,642 +0.04(+7.73%)
Feb 02, 2021 0.5586 0.5586 0.5140 0.5469 17,511,352 -0.01(-2.10%)
Feb 01, 2021 0.6173 0.6431 0.5422 0.5586 24,996,536 -0.03(-5.56%)
Jan 29, 2021 0.7205 0.7393 0.5774 0.5914 37,046,204 +0.01(+1.61%)
Jan 28, 2021 0.6313 0.6736 0.5281 0.5821 50,136,964 -0.17(-22.26%)
Jan 27, 2021 0.4999 1.380 0.4858 0.7487 186,714,784 +0.26(+51.90%)
Jan 26, 2021 0.5046 0.5163 0.4882 0.4929 5,546,743 -0.02(-3.67%)
Jan 25, 2021 0.5163 0.5163 0.4811 0.5116 5,016,840 -0.00(-0.46%)
Jan 22, 2021 0.5116 0.5140 0.4929 0.5140 3,312,292 +0.00(+0.46%)
Jan 21, 2021 0.5046 0.5116 0.4929 0.5116 2,942,350 +0.02(+3.32%)
Jan 20, 2021 0.5070 0.5175 0.4811 0.4952 4,668,696 -0.01(-1.86%)
Jan 19, 2021 0.5210 0.5234 0.4929 0.5046 5,215,854 -0.00(-0.46%)
Jan 15, 2021 0.5210 0.5234 0.4976 0.5070 4,268,400 -0.02(-3.14%)
Jan 14, 2021 0.5281 0.5375 0.5210 0.5234 2,514,027 -0.01(-1.33%)
Jan 13, 2021 0.5398 0.5539 0.5140 0.5304 4,212,878 -0.01(-1.74%)
Jan 12, 2021 0.5515 0.5586 0.5351 0.5398 1,954,239 -0.00(-0.86%)
Jan 11, 2021 0.5492 0.5703 0.5398 0.5445 3,445,981 -0.01(-1.28%)
Jan 08, 2021 0.5328 0.5527 0.5246 0.5515 4,465,672 +0.03(+4.91%)
Jan 07, 2021 0.5281 0.5398 0.5210 0.5257 2,677,686 +0.01(+1.82%)
Jan 06, 2021 0.5375 0.5375 0.5093 0.5163 3,953,238 -0.02(-3.93%)
Jan 05, 2021 0.5351 0.5469 0.5163 0.5375 3,409,961 +0.00(+0.88%)
Jan 04, 2021 0.5633 0.5633 0.5093 0.5328 6,715,917 -0.04(-6.20%)
Dec 31, 2020 0.5680 0.5680 0.5680 3,805,165 +0.04(+7.56%)
Dec 30, 2020 0.5093 0.5492 0.5093 0.5281 3,805,165 +0.02(+3.69%)
Dec 29, 2020 0.5234 0.5281 0.5046 0.5093 3,403,169 +0.00(+0.00%)
Dec 28, 2020 0.5281 0.5445 0.5023 0.5093 3,652,716 -0.01(-1.36%)
Dec 24, 2020 0.5257 0.5375 0.5140 0.5163 1,215,160 +0.00(+0.00%)
Dec 23, 2020 0.5023 0.5445 0.5023 0.5163 6,282,379 +0.02(+3.29%)
Dec 22, 2020 0.5070 0.5234 0.4976 0.4999 4,362,677 -0.00(-0.93%)
Dec 21, 2020 0.4976 0.5210 0.4811 0.5046 6,024,073 -0.01(-2.71%)
Dec 18, 2020 0.5257 0.5351 0.5093 0.5187 3,765,634 +0.00(+0.45%)
Dec 17, 2020 0.5609 0.5609 0.5116 0.5163 5,748,420 -0.03(-5.98%)
Dec 16, 2020 0.5844 0.5844 0.5351 0.5492 5,329,019 -0.04(-6.02%)
Dec 15, 2020 0.5703 0.5985 0.5656 0.5844 4,702,649 +0.02(+3.75%)
Dec 14, 2020 0.5609 0.5891 0.5562 0.5633 4,690,519 +0.01(+2.13%)
Dec 11, 2020 0.5680 0.5750 0.5257 0.5515 8,484,820 -0.04(-6.75%)
Dec 10, 2020 0.5070 0.5938 0.4858 0.5914 10,648,010 +0.08(+16.67%)
Dec 09, 2020 0.5163 0.5328 0.4882 0.5070 7,185,390 -0.01(-1.37%)
Dec 08, 2020 0.5064 0.5293 0.5064 0.5140 5,236,860 -0.00(-0.45%)
Dec 07, 2020 0.5140 0.5187 0.4976 0.5163 3,788,765 -0.01(-1.35%)
Dec 04, 2020 0.5093 0.5257 0.4882 0.5234 5,872,565 +0.01(+2.76%)
Dec 03, 2020 0.5140 0.5304 0.5023 0.5093 5,069,490 -0.02(-3.12%)
Dec 02, 2020 0.4858 0.5257 0.4647 0.5257 8,645,675 +0.04(+8.21%)
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.