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

Trivago NV ADR (NQ: TRVG )

2.410 -0.100 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.4319 0.4319 0.4060 0.4295 943,641 +0.01(+1.67%)
Apr 29, 2020 0.4225 0.4342 0.4037 0.4225 1,500,007 +0.01(+2.86%)
Apr 28, 2020 0.4154 0.4225 0.3896 0.4107 953,888 +0.00(+1.16%)
Apr 27, 2020 0.3966 0.4201 0.3896 0.4060 647,243 +0.01(+2.37%)
Apr 24, 2020 0.3990 0.3990 0.3826 0.3966 495,523 +0.00(+0.60%)
Apr 23, 2020 0.3966 0.4154 0.3755 0.3943 1,232,480 +0.00(+0.60%)
Apr 22, 2020 0.3849 0.4013 0.3826 0.3920 448,825 +0.02(+4.38%)
Apr 21, 2020 0.3802 0.3849 0.3638 0.3755 789,675 -0.01(-2.44%)
Apr 20, 2020 0.3802 0.4060 0.3755 0.3849 979,444 -0.01(-2.96%)
Apr 17, 2020 0.4342 0.4364 0.3873 0.3966 1,420,527 -0.00(-1.17%)
Apr 16, 2020 0.4225 0.4272 0.3873 0.4013 895,955 -0.02(-5.00%)
Apr 15, 2020 0.4084 0.4483 0.3873 0.4225 3,140,461 +0.00(+0.56%)
Apr 14, 2020 0.4013 0.4225 0.3755 0.4201 1,798,326 +0.04(+9.15%)
Apr 13, 2020 0.3779 0.3855 0.3567 0.3849 958,114 -0.00(-0.61%)
Apr 09, 2020 0.3802 0.4072 0.3755 0.3873 1,334,034 +0.01(+3.12%)
Apr 08, 2020 0.3521 0.3920 0.3450 0.3755 2,997,219 +0.04(+11.89%)
Apr 07, 2020 0.3497 0.3732 0.3286 0.3356 1,722,349 +0.00(+0.00%)
Apr 06, 2020 0.3239 0.3427 0.3168 0.3356 1,113,806 +0.01(+2.88%)
Apr 03, 2020 0.3286 0.3286 0.3051 0.3262 1,026,836 -0.00(-0.71%)
Apr 02, 2020 0.3427 0.3567 0.3192 0.3286 909,333 +0.00(+0.00%)
Apr 01, 2020 0.3286 0.3427 0.3168 0.3286 1,038,144 -0.01(-4.11%)
Mar 31, 2020 0.3380 0.3521 0.3215 0.3427 1,131,151 +0.01(+2.82%)
Mar 30, 2020 0.3544 0.3591 0.3309 0.3333 1,174,849 -0.02(-5.96%)
Mar 27, 2020 0.3896 0.3896 0.3286 0.3544 1,441,831 -0.03(-6.79%)
Mar 26, 2020 0.3966 0.4060 0.3708 0.3802 1,800,180 -0.01(-1.82%)
Mar 25, 2020 0.3755 0.4201 0.3661 0.3873 2,169,457 +0.01(+3.12%)
Mar 24, 2020 0.3732 0.3779 0.3521 0.3755 1,543,168 +0.03(+8.11%)
Mar 23, 2020 0.3614 0.3614 0.3168 0.3474 997,603 -0.02(-4.52%)
Mar 20, 2020 0.3591 0.3990 0.3309 0.3638 1,581,157 +0.01(+3.33%)
Mar 19, 2020 0.3708 0.3708 0.3403 0.3521 1,100,857 -0.02(-5.06%)
Mar 18, 2020 0.3544 0.3755 0.3192 0.3708 2,273,445 -0.00(-0.63%)
Mar 17, 2020 0.3591 0.3802 0.3309 0.3732 1,262,701 +0.01(+3.25%)
Mar 16, 2020 0.3685 0.3685 0.3145 0.3614 2,000,370 -0.01(-3.14%)
Mar 13, 2020 0.3403 0.3755 0.3403 0.3732 1,988,909 +0.03(+9.66%)
Mar 12, 2020 0.3427 0.3450 0.3122 0.3403 10,672,194 -0.03(-7.05%)
Mar 11, 2020 0.3661 0.3943 0.3380 0.3661 2,103,561 +0.01(+2.63%)
Mar 10, 2020 0.3896 0.4201 0.3497 0.3567 1,945,206 +0.02(+5.56%)
Mar 09, 2020 0.3685 0.3826 0.3168 0.3380 3,048,250 -0.07(-17.24%)
Mar 06, 2020 0.4037 0.4225 0.3661 0.4084 1,803,567 -0.00(-0.57%)
Mar 05, 2020 0.4272 0.4319 0.3958 0.4107 1,546,760 -0.01(-2.78%)
Mar 04, 2020 0.4459 0.4459 0.4107 0.4225 1,069,882 -0.00(-0.55%)
Mar 03, 2020 0.4412 0.4694 0.4013 0.4248 1,265,143 -0.00(-0.55%)
Mar 02, 2020 0.4389 0.4424 0.4154 0.4272 637,724 +0.00(+0.00%)
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%)
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.