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

Trivago NV ADR (NQ: TRVG )

1.790 +0.110 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 1.720 1.730 1.710 1.730 31,880 +0.00(+0.00%)
Sep 30, 2024 1.740 1.750 1.710 1.730 30,899 -0.02(-1.14%)
Sep 27, 2024 1.690 1.750 1.690 1.750 30,131 +0.03(+2.04%)
Sep 26, 2024 1.750 1.750 1.660 1.715 32,764 -0.03(-2.00%)
Sep 25, 2024 1.740 1.750 1.700 1.750 33,087 +0.02(+1.16%)
Sep 24, 2024 1.760 1.768 1.710 1.730 38,450 -0.04(-2.26%)
Sep 23, 2024 1.710 1.780 1.710 1.770 49,127 -0.01(-0.56%)
Sep 20, 2024 1.750 1.780 1.609 1.780 193,969 +0.02(+1.14%)
Sep 19, 2024 1.810 1.810 1.730 1.760 99,425 -0.04(-2.49%)
Sep 18, 2024 1.790 1.806 1.790 1.805 21,484 +0.00(+0.22%)
Sep 17, 2024 1.820 1.820 1.800 1.801 17,952 -0.01(-0.49%)
Sep 16, 2024 1.820 1.830 1.770 1.810 14,927 +0.01(+0.56%)
Sep 13, 2024 1.800 1.810 1.755 1.800 46,924 -0.01(-0.55%)
Sep 12, 2024 1.880 1.880 1.792 1.810 49,913 -0.07(-3.72%)
Sep 11, 2024 1.940 1.940 1.830 1.880 51,806 -0.06(-3.09%)
Sep 10, 2024 1.940 1.940 1.920 1.940 17,816 -0.01(-0.51%)
Sep 09, 2024 1.930 1.980 1.927 1.950 35,393 +0.00(+0.00%)
Sep 06, 2024 1.950 1.960 1.930 1.950 33,606 +0.00(+0.00%)
Sep 05, 2024 1.980 1.980 1.950 1.950 71,678 -0.03(-1.52%)
Sep 04, 2024 1.970 2.000 1.950 1.980 29,330 +0.00(+0.00%)
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.