Trivago NV (NQ: TRVG )

2.160 USD -0.070 (-3.14%)
Official Closing Price Updated: 7:22 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.220 2.230 2.120 2.160 1,001,800 -0.07(-3.14%)
Jan 14, 2021 2.250 2.290 2.220 2.230 590,046 -0.03(-1.33%)
Jan 13, 2021 2.300 2.360 2.190 2.260 988,769 -0.04(-1.74%)
Jan 12, 2021 2.350 2.380 2.280 2.300 458,663 -0.02(-0.86%)
Jan 11, 2021 2.340 2.430 2.300 2.320 808,777 -0.03(-1.28%)
Jan 08, 2021 2.270 2.355 2.235 2.350 1,048,100 +0.11(+4.91%)
Jan 07, 2021 2.250 2.300 2.220 2.240 628,457 +0.04(+1.82%)
Jan 06, 2021 2.290 2.290 2.170 2.200 927,831 -0.09(-3.93%)
Jan 05, 2021 2.280 2.330 2.200 2.290 800,323 +0.02(+0.88%)
Jan 04, 2021 2.400 2.400 2.170 2.270 1,576,236 -0.15(-6.20%)
Dec 31, 2020 2.420 2.420 2.420 893,078 +0.17(+7.56%)
Dec 30, 2020 2.170 2.340 2.170 2.250 893,078 +0.08(+3.69%)
Dec 29, 2020 2.230 2.250 2.150 2.170 798,729 +0.00(+0.00%)
Dec 28, 2020 2.250 2.320 2.140 2.170 857,298 -0.03(-1.36%)
Dec 24, 2020 2.240 2.290 2.190 2.200 285,200 +0.00(+0.00%)
Dec 23, 2020 2.140 2.320 2.140 2.200 1,474,484 +0.07(+3.29%)
Dec 22, 2020 2.160 2.230 2.120 2.130 1,023,927 -0.02(-0.93%)
Dec 21, 2020 2.120 2.220 2.050 2.150 1,413,859 -0.06(-2.71%)
Dec 18, 2020 2.240 2.280 2.170 2.210 883,800 +0.01(+0.45%)
Dec 17, 2020 2.390 2.390 2.180 2.200 1,349,163 -0.14(-5.98%)
Dec 16, 2020 2.490 2.490 2.280 2.340 1,250,729 -0.15(-6.02%)
Dec 15, 2020 2.430 2.550 2.410 2.490 1,103,719 +0.09(+3.75%)
Dec 14, 2020 2.390 2.510 2.370 2.400 1,100,872 +0.05(+2.13%)
Dec 11, 2020 2.420 2.450 2.240 2.350 1,991,400 -0.17(-6.75%)
Dec 10, 2020 2.160 2.530 2.070 2.520 2,499,104 +0.36(+16.67%)
Dec 09, 2020 2.200 2.270 2.080 2.160 1,686,422 -0.03(-1.37%)
Dec 08, 2020 2.158 2.255 2.158 2.190 1,229,099 -0.01(-0.45%)
Dec 07, 2020 2.190 2.210 2.120 2.200 889,229 -0.03(-1.35%)
Dec 04, 2020 2.170 2.240 2.080 2.230 1,378,300 +0.06(+2.76%)
Dec 03, 2020 2.190 2.260 2.140 2.170 1,189,817 -0.07(-3.13%)
Dec 02, 2020 2.070 2.240 1.980 2.240 2,029,153 +0.17(+8.21%)
Dec 01, 2020 2.200 2.350 2.030 2.070 2,062,464 -0.12(-5.48%)
Nov 30, 2020 2.300 2.360 2.010 2.190 2,625,972 -0.23(-9.50%)
Nov 27, 2020 2.440 2.450 2.250 2.420 2,142,000 +0.17(+7.56%)
Nov 25, 2020 2.220 2.290 1.910 2.250 3,625,900 +0.10(+4.65%)
Nov 24, 2020 1.910 2.220 1.800 2.150 7,356,098 +0.41(+23.56%)
Nov 23, 2020 1.540 1.740 1.490 1.740 2,582,163 +0.25(+16.78%)
Nov 20, 2020 1.530 1.540 1.470 1.490 835,900 -0.01(-0.67%)
Nov 19, 2020 1.480 1.520 1.450 1.500 914,467 +0.04(+2.74%)
Nov 18, 2020 1.480 1.490 1.420 1.460 1,466,808 +0.00(+0.00%)
Nov 17, 2020 1.420 1.460 1.400 1.460 1,265,269 +0.04(+2.82%)
Nov 16, 2020 1.470 1.480 1.390 1.420 4,038,840 +0.02(+1.43%)
Nov 13, 2020 1.380 1.410 1.300 1.400 1,369,600 +0.03(+2.19%)
Nov 12, 2020 1.390 1.394 1.310 1.370 956,281 -0.05(-3.52%)
Nov 11, 2020 1.540 1.550 1.360 1.420 2,011,034 -0.08(-5.33%)
Nov 10, 2020 1.600 1.620 1.390 1.500 1,595,531 -0.06(-3.85%)
Nov 09, 2020 1.550 1.790 1.450 1.560 3,977,566 +0.26(+20.00%)
Nov 06, 2020 1.330 1.340 1.250 1.300 590,500 +0.04(+3.17%)
Nov 05, 2020 1.300 1.310 1.260 1.260 814,596 +0.01(+0.80%)
Nov 04, 2020 1.310 1.340 1.250 1.250 1,035,877 -0.06(-4.58%)
Nov 03, 2020 1.430 1.430 1.260 1.310 2,032,298 +0.04(+3.15%)
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.