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, 2021 0.8473 0.8590 0.8285 0.8402 4,877,685 -0.02(-1.92%)
Apr 29, 2021 0.8731 0.8942 0.8355 0.8567 6,930,488 -0.01(-1.35%)
Apr 28, 2021 0.8989 0.9036 0.8520 0.8684 6,098,282 -0.02(-2.12%)
Apr 27, 2021 0.8778 0.8989 0.8496 0.8872 8,233,994 +0.01(+1.34%)
Apr 26, 2021 0.8754 0.8895 0.8567 0.8754 6,640,724 +0.01(+1.36%)
Apr 23, 2021 0.8215 0.8637 0.8121 0.8637 3,316,979 +0.05(+5.75%)
Apr 22, 2021 0.8238 0.8520 0.7956 0.8168 5,674,646 +0.00(+0.58%)
Apr 21, 2021 0.7628 0.8191 0.7534 0.8121 5,066,844 +0.03(+4.22%)
Apr 20, 2021 0.8496 0.8567 0.7510 0.7792 13,427,706 -0.06(-7.26%)
Apr 19, 2021 0.8684 0.8731 0.8215 0.8402 7,756,077 -0.03(-2.98%)
Apr 16, 2021 0.8355 0.8684 0.8144 0.8660 8,633,519 +0.02(+2.50%)
Apr 15, 2021 0.8966 0.9059 0.8215 0.8449 8,313,402 -0.04(-4.76%)
Apr 14, 2021 0.8895 0.9153 0.8684 0.8872 8,506,958 -0.00(-0.53%)
Apr 13, 2021 0.8919 0.9177 0.8567 0.8919 8,167,148 +0.01(+1.06%)
Apr 12, 2021 0.9458 0.9576 0.8754 0.8825 11,194,504 -0.07(-6.93%)
Apr 09, 2021 0.9693 0.9717 0.9294 0.9482 8,627,980 -0.03(-2.65%)
Apr 08, 2021 0.9975 1.002 0.9482 0.9740 6,013,442 -0.02(-1.66%)
Apr 07, 2021 1.014 1.019 0.9740 0.9904 5,258,342 -0.00(-0.24%)
Apr 06, 2021 1.044 1.061 0.9857 0.9928 10,954,220 -0.06(-5.79%)
Apr 05, 2021 1.073 1.073 1.014 1.054 7,238,479 -0.00(-0.22%)
Apr 01, 2021 1.014 1.112 1.014 1.056 8,223,210 +0.05(+4.65%)
Mar 31, 2021 1.009 1.044 0.9998 1.009 5,813,013 +0.00(+0.23%)
Mar 30, 2021 0.9928 1.044 0.9705 1.007 5,808,812 +0.02(+2.39%)
Mar 29, 2021 1.028 1.037 0.9623 0.9834 6,916,764 -0.04(-4.12%)
Mar 26, 2021 1.037 1.040 0.9811 1.026 7,120,533 -0.00(-0.46%)
Mar 25, 2021 0.9365 1.049 0.9036 1.030 16,000,255 +0.07(+6.81%)
Mar 24, 2021 1.023 1.056 0.9505 0.9646 13,489,858 -0.06(-5.52%)
Mar 23, 2021 1.080 1.087 0.9928 1.021 12,639,028 -0.07(-6.05%)
Mar 22, 2021 1.152 1.166 1.070 1.087 14,937,628 -0.05(-4.73%)
Mar 19, 2021 1.157 1.227 1.120 1.141 24,210,752 -0.01(-0.61%)
Mar 18, 2021 1.190 1.239 1.131 1.148 20,163,764 -0.06(-4.68%)
Mar 17, 2021 1.087 1.263 1.075 1.204 31,429,562 +0.13(+11.76%)
Mar 16, 2021 1.174 1.176 1.033 1.077 22,034,728 -0.14(-11.39%)
Mar 15, 2021 1.056 1.239 1.054 1.216 50,506,960 +0.18(+17.73%)
Mar 12, 2021 0.9318 1.051 0.9271 1.033 22,268,284 +0.06(+5.77%)
Mar 11, 2021 0.9271 0.9834 0.8942 0.9764 14,638,431 +0.08(+8.62%)
Mar 10, 2021 0.9365 0.9576 0.8707 0.8989 9,628,822 -0.02(-1.79%)
Mar 09, 2021 0.8848 0.9787 0.8543 0.9153 21,138,376 +0.06(+7.14%)
Mar 08, 2021 0.9247 0.9435 0.8379 0.8543 12,393,968 -0.03(-3.45%)
Mar 05, 2021 0.9224 0.9224 0.7792 0.8848 20,046,312 +0.01(+1.34%)
Mar 04, 2021 0.9951 0.9998 0.8332 0.8731 20,842,968 -0.12(-11.85%)
Mar 03, 2021 1.080 1.091 0.9623 0.9904 22,067,758 -0.08(-7.46%)
Mar 02, 2021 1.058 1.127 1.037 1.070 14,686,987 +0.04(+3.87%)
Mar 01, 2021 1.075 1.112 1.005 1.030 19,509,708 +0.01(+1.15%)
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%)
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.