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 (%)
Sep 30, 2019 0.9412 0.9670 0.9294 0.9646 388,966 +0.02(+2.49%)
Sep 27, 2019 0.9646 0.9717 0.9271 0.9412 684,699 -0.02(-1.72%)
Sep 26, 2019 0.9787 0.9928 0.9341 0.9576 913,019 -0.03(-3.32%)
Sep 25, 2019 0.9975 1.021 0.9693 0.9904 334,752 +0.00(+0.00%)
Sep 24, 2019 1.066 1.066 0.9846 0.9904 918,021 -0.06(-5.80%)
Sep 23, 2019 1.051 1.066 1.037 1.051 241,340 -0.00(-0.45%)
Sep 20, 2019 1.054 1.063 1.033 1.056 991,046 +0.01(+0.90%)
Sep 19, 2019 1.047 1.064 1.030 1.047 1,040,939 -0.00(-0.22%)
Sep 18, 2019 1.068 1.073 1.028 1.049 1,116,286 -0.01(-0.89%)
Sep 17, 2019 1.047 1.066 1.014 1.058 1,776,844 +0.01(+0.67%)
Sep 16, 2019 1.009 1.061 1.005 1.051 593,178 +0.03(+3.23%)
Sep 13, 2019 1.056 1.070 1.019 1.019 359,605 -0.03(-2.69%)
Sep 12, 2019 1.051 1.077 1.042 1.047 575,611 -0.01(-1.11%)
Sep 11, 2019 1.028 1.080 1.012 1.058 2,405,843 +0.03(+2.73%)
Sep 10, 2019 1.040 1.089 1.005 1.030 2,122,125 -0.01(-0.79%)
Sep 09, 2019 1.009 1.054 0.9987 1.039 2,468,953 +0.04(+3.63%)
Sep 06, 2019 1.058 1.063 0.9552 1.002 2,720,050 -0.06(-5.74%)
Sep 05, 2019 1.138 1.138 1.061 1.063 2,755,133 -0.07(-6.02%)
Sep 04, 2019 1.138 1.157 1.120 1.131 522,582 +0.01(+1.05%)
Sep 03, 2019 1.124 1.155 1.112 1.120 371,463 -0.03(-2.25%)
Aug 30, 2019 1.166 1.174 1.117 1.145 502,340 -0.01(-1.22%)
Aug 29, 2019 1.143 1.169 1.129 1.159 534,802 +0.02(+1.86%)
Aug 28, 2019 1.096 1.141 1.094 1.138 372,328 +0.04(+3.63%)
Aug 27, 2019 1.127 1.164 1.091 1.098 436,997 -0.03(-2.30%)
Aug 26, 2019 1.155 1.155 1.103 1.124 733,037 -0.03(-2.25%)
Aug 23, 2019 1.174 1.204 1.131 1.150 1,216,012 -0.04(-3.73%)
Aug 22, 2019 1.246 1.263 1.178 1.195 2,294,770 -0.05(-3.78%)
Aug 21, 2019 1.148 1.251 1.120 1.242 4,011,035 +0.11(+10.21%)
Aug 20, 2019 1.108 1.129 1.081 1.127 553,277 +0.02(+1.91%)
Aug 19, 2019 1.098 1.120 1.089 1.105 408,114 +0.02(+1.95%)
Aug 16, 2019 1.066 1.120 1.063 1.084 567,529 +0.03(+2.67%)
Aug 15, 2019 1.096 1.112 1.044 1.056 1,465,320 -0.05(-4.86%)
Aug 14, 2019 1.110 1.143 1.094 1.110 933,734 -0.03(-2.67%)
Aug 13, 2019 1.138 1.143 1.105 1.141 704,026 +0.03(+2.32%)
Aug 12, 2019 1.129 1.145 1.110 1.115 446,337 -0.03(-2.66%)
Aug 09, 2019 1.157 1.174 1.112 1.145 972,298 -0.00(-0.41%)
Aug 08, 2019 1.152 1.178 1.134 1.150 929,913 +0.02(+1.45%)
Aug 07, 2019 1.108 1.169 1.108 1.134 936,768 +0.02(+1.68%)
Aug 06, 2019 1.120 1.143 1.091 1.115 1,235,680 -0.00(-0.21%)
Aug 05, 2019 1.103 1.122 1.058 1.117 855,290 -0.01(-1.24%)
Aug 02, 2019 1.150 1.150 1.098 1.131 1,802,715 -0.03(-2.43%)
Aug 01, 2019 1.216 1.220 1.129 1.159 1,669,380 -0.05(-3.89%)
Jul 31, 2019 1.213 1.225 1.174 1.206 1,125,791 -0.01(-1.15%)
Jul 30, 2019 1.195 1.230 1.152 1.220 3,594,126 +0.03(+2.16%)
Jul 29, 2019 1.127 1.197 1.122 1.195 3,679,482 +0.08(+6.93%)
Jul 26, 2019 1.162 1.174 1.113 1.117 2,947,999 -0.04(-3.05%)
Jul 25, 2019 1.131 1.162 1.108 1.152 3,634,787 +0.03(+2.72%)
Jul 24, 2019 1.122 1.169 0.9975 1.122 12,622,083 +0.02(+2.14%)
Jul 23, 2019 1.012 1.103 1.012 1.098 4,511,534 +0.09(+8.84%)
Jul 22, 2019 0.9505 1.019 0.9482 1.009 2,242,571 +0.06(+5.91%)
Jul 19, 2019 0.9740 0.9775 0.9483 0.9529 1,636,546 -0.01(-1.22%)
Jul 18, 2019 0.9693 0.9740 0.9482 0.9646 475,693 +0.00(+0.00%)
Jul 17, 2019 0.9670 0.9857 0.9576 0.9646 616,212 +0.00(+0.49%)
Jul 16, 2019 0.9717 0.9811 0.9529 0.9599 527,171 -0.00(-0.49%)
Jul 15, 2019 0.9482 0.9740 0.9388 0.9646 727,694 +0.01(+1.48%)
Jul 12, 2019 0.9599 0.9717 0.9505 0.9505 617,379 -0.01(-1.22%)
Jul 11, 2019 0.9975 1.016 0.9505 0.9623 956,444 -0.03(-2.61%)
Jul 10, 2019 0.9740 1.002 0.9458 0.9881 1,228,598 +0.03(+2.93%)
Jul 09, 2019 0.9224 0.9693 0.9224 0.9599 1,118,058 +0.04(+4.87%)
Jul 08, 2019 0.9505 0.9705 0.9153 0.9153 1,870,784 -0.05(-5.11%)
Jul 05, 2019 0.9482 0.9740 0.9318 0.9646 1,083,077 +0.00(+0.24%)
Jul 03, 2019 0.9576 0.9717 0.9576 0.9623 461,437 -0.00(-0.24%)
Jul 02, 2019 0.9881 0.9975 0.9482 0.9646 632,220 -0.02(-2.14%)
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.