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 )

4.030 -0.180 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 4.230 4.340 4.000 4.030 95,560 -0.18(-4.28%)
Feb 13, 2025 3.990 4.310 3.900 4.210 163,406 +0.19(+4.73%)
Feb 12, 2025 4.210 4.350 3.820 4.020 258,187 -0.34(-7.80%)
Feb 11, 2025 4.880 5.000 4.300 4.360 335,104 -0.49(-10.10%)
Feb 10, 2025 4.410 5.025 4.220 4.850 757,306 +0.44(+10.10%)
Feb 07, 2025 3.740 4.460 3.726 4.405 559,710 +0.69(+18.41%)
Feb 06, 2025 3.080 3.930 3.080 3.720 481,621 +0.71(+23.59%)
Feb 05, 2025 3.150 3.185 2.800 3.010 207,298 -0.05(-1.63%)
Feb 04, 2025 3.040 3.150 3.010 3.060 191,573 +0.05(+1.66%)
Feb 03, 2025 2.780 3.030 2.770 3.010 108,181 +0.18(+6.36%)
Jan 31, 2025 2.830 2.900 2.776 2.830 87,198 +0.03(+1.07%)
Jan 30, 2025 2.860 2.880 2.774 2.800 74,670 -0.05(-1.75%)
Jan 29, 2025 2.680 2.850 2.680 2.850 26,717 +0.17(+6.34%)
Jan 28, 2025 2.800 2.800 2.680 2.680 28,474 -0.11(-3.94%)
Jan 27, 2025 2.890 2.910 2.680 2.790 57,120 -0.14(-4.78%)
Jan 24, 2025 2.690 3.050 2.690 2.930 188,684 +0.26(+9.74%)
Jan 23, 2025 2.560 2.740 2.560 2.670 33,922 +0.12(+4.71%)
Jan 22, 2025 2.550 2.675 2.550 2.550 18,614 -0.05(-1.92%)
Jan 21, 2025 2.560 2.650 2.550 2.600 41,606 +0.05(+1.96%)
Jan 17, 2025 2.620 2.740 2.550 2.550 65,267 -0.13(-4.85%)
Jan 16, 2025 2.740 2.760 2.565 2.680 55,612 -0.03(-1.11%)
Jan 15, 2025 2.640 2.880 2.542 2.710 177,106 +0.05(+1.88%)
Jan 14, 2025 2.390 2.790 2.390 2.660 157,198 +0.29(+12.24%)
Jan 13, 2025 2.240 2.390 2.240 2.370 31,891 +0.06(+2.60%)
Jan 10, 2025 2.230 2.350 2.230 2.310 41,192 -0.02(-0.86%)
Jan 08, 2025 2.300 2.340 2.237 2.330 31,265 +0.03(+1.30%)
Jan 07, 2025 2.210 2.370 2.210 2.300 71,786 -0.01(-0.43%)
Jan 06, 2025 2.260 2.360 2.260 2.310 46,554 +0.00(+0.00%)
Jan 03, 2025 2.270 2.340 2.264 2.310 48,283 +0.01(+0.43%)
Jan 02, 2025 2.190 2.300 2.176 2.300 19,179 +0.12(+5.50%)
Dec 31, 2024 2.180 0 -0.13(-5.63%)
Dec 30, 2024 2.330 2.330 2.200 2.310 85,864 +0.01(+0.43%)
Dec 27, 2024 2.300 2.320 2.160 2.300 123,930 -0.02(-0.86%)
Dec 26, 2024 2.240 2.330 2.240 2.320 31,272 +0.02(+0.87%)
Dec 24, 2024 2.300 2.330 2.260 2.300 11,497 +0.00(+0.00%)
Dec 23, 2024 2.240 2.328 2.185 2.300 83,252 +0.04(+1.77%)
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%)
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.