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

trivago N.V. - American Depositary Shares (NQ: TRVG )

2.260 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.260 2.287 2.160 2.260 47,816 -0.10(-4.03%)
Dec 19, 2024 2.300 2.440 2.020 2.355 315,288 +0.04(+1.51%)
Dec 18, 2024 2.310 2.400 2.300 2.320 41,319 +0.00(+0.00%)
Dec 17, 2024 2.480 2.485 2.281 2.320 100,616 -0.18(-7.20%)
Dec 16, 2024 2.390 2.510 2.310 2.500 102,863 +0.04(+1.63%)
Dec 13, 2024 2.390 2.470 2.310 2.460 80,671 +0.08(+3.36%)
Dec 12, 2024 2.310 2.380 2.310 2.380 27,093 +0.07(+3.03%)
Dec 11, 2024 2.400 2.410 2.310 2.310 47,938 -0.10(-4.15%)
Dec 10, 2024 2.410 2.424 2.300 2.410 74,242 -0.03(-1.23%)
Dec 09, 2024 2.450 2.551 2.400 2.440 89,524 -0.04(-1.61%)
Dec 06, 2024 2.400 2.500 2.400 2.480 68,912 +0.08(+3.33%)
Dec 05, 2024 2.500 2.570 2.400 2.400 56,015 -0.17(-6.61%)
Dec 04, 2024 2.490 2.570 2.410 2.570 178,327 +0.04(+1.58%)
Dec 03, 2024 2.170 2.580 2.160 2.530 263,900 +0.37(+17.13%)
Dec 02, 2024 2.170 2.170 2.125 2.160 70,347 -0.01(-0.46%)
Nov 29, 2024 2.200 2.200 2.090 2.170 84,381 -0.01(-0.46%)
Nov 27, 2024 1.990 2.191 1.980 2.180 212,559 +0.21(+10.66%)
Nov 26, 2024 1.760 2.030 1.750 1.970 115,614 +0.18(+10.06%)
Nov 25, 2024 1.680 1.800 1.680 1.790 145,935 +0.11(+6.55%)
Nov 22, 2024 1.650 1.680 1.650 1.680 47,273 -0.01(-0.59%)
Nov 21, 2024 1.660 1.690 1.650 1.690 55,769 +0.01(+0.60%)
Nov 20, 2024 1.660 1.680 1.660 1.680 26,846 +0.01(+0.60%)
Nov 19, 2024 1.660 1.680 1.660 1.670 21,757 +0.00(+0.00%)
Nov 18, 2024 1.650 1.680 1.650 1.670 22,070 +0.01(+0.60%)
Nov 15, 2024 1.680 1.680 1.650 1.660 23,333 +0.00(+0.00%)
Nov 14, 2024 1.650 1.660 1.650 1.660 18,267 +0.01(+0.61%)
Nov 13, 2024 1.650 1.680 1.640 1.650 79,258 -0.02(-0.90%)
Nov 12, 2024 1.650 1.690 1.640 1.665 127,576 +0.02(+0.91%)
Nov 11, 2024 1.660 1.680 1.650 1.650 28,596 -0.04(-2.37%)
Nov 08, 2024 1.700 1.700 1.670 1.690 45,299 -0.02(-1.17%)
Nov 07, 2024 1.680 1.730 1.670 1.710 64,890 -0.02(-1.16%)
Nov 06, 2024 1.770 1.770 1.675 1.730 74,753 -0.07(-3.89%)
Nov 05, 2024 1.670 1.827 1.660 1.800 146,156 +0.12(+7.14%)
Nov 04, 2024 1.670 1.690 1.670 1.680 12,636 +0.00(+0.00%)
Nov 01, 2024 1.650 1.680 1.650 1.680 28,818 +0.02(+1.51%)
Oct 31, 2024 1.682 1.688 1.650 1.655 16,510 -0.03(-2.07%)
Oct 30, 2024 1.620 1.690 1.620 1.690 64,308 +0.04(+2.42%)
Oct 29, 2024 1.630 1.660 1.610 1.650 35,927 +0.00(+0.00%)
Oct 28, 2024 1.620 1.665 1.605 1.650 23,109 +0.03(+1.85%)
Oct 25, 2024 1.620 1.631 1.600 1.620 38,429 -0.01(-0.61%)
Oct 24, 2024 1.660 1.670 1.630 1.630 20,773 -0.04(-2.39%)
Oct 23, 2024 1.690 1.690 1.650 1.670 15,572 -0.03(-1.77%)
Oct 22, 2024 1.670 1.700 1.645 1.700 63,247 +0.02(+1.19%)
Oct 21, 2024 1.670 1.680 1.670 1.680 18,161 -0.01(-0.59%)
Oct 18, 2024 1.680 1.693 1.680 1.690 23,342 -0.01(-0.59%)
Oct 17, 2024 1.670 1.700 1.670 1.700 33,460 +0.02(+1.19%)
Oct 16, 2024 1.650 1.689 1.650 1.680 35,010 +0.00(+0.30%)
Oct 15, 2024 1.680 1.680 1.650 1.675 18,958 -0.01(-0.89%)
Oct 14, 2024 1.710 1.710 1.650 1.690 76,649 +0.00(+0.00%)
Oct 11, 2024 1.700 1.710 1.661 1.690 31,236 -0.02(-1.17%)
Oct 10, 2024 1.720 1.730 1.700 1.710 14,337 +0.01(+0.59%)
Oct 09, 2024 1.710 1.740 1.700 1.700 32,301 -0.04(-2.30%)
Oct 08, 2024 1.740 1.744 1.700 1.740 20,224 +0.00(+0.00%)
Oct 07, 2024 1.700 1.740 1.700 1.740 16,466 +0.02(+1.16%)
Oct 04, 2024 1.710 1.725 1.690 1.720 98,101 +0.02(+1.18%)
Oct 03, 2024 1.720 1.735 1.670 1.700 116,261 -0.02(-1.16%)
Oct 02, 2024 1.730 1.740 1.710 1.720 19,467 -0.01(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.