Trivago NV ADR (NQ: TRVG )

1.805 +0.004 (+0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 -21.24 -21.65 -20.91 -21.49 4,294,925,594 +0.00(+0.00%)
Dec 30, 2019 -21.32 -22.22 -20.95 -21.73 4,294,932,503 +0.00(+0.00%)
Dec 27, 2019 -20.99 -21.90 -20.91 -21.32 4,294,923,826 +0.00(+0.00%)
Dec 26, 2019 -22.55 -22.63 -21.49 -21.57 4,294,929,456 +0.00(+0.00%)
Dec 24, 2019 -22.31 -22.63 -21.86 -22.63 4,294,949,347 +0.00(+0.00%)
Dec 23, 2019 -22.39 -22.96 -22.14 -22.63 4,294,947,436 +0.00(+0.00%)
Dec 20, 2019 -22.22 -22.72 -21.40 -22.47 4,294,931,849 +0.00(+0.00%)
Dec 19, 2019 -22.22 -22.80 -22.06 -22.63 4,294,953,462 +0.00(+0.00%)
Dec 18, 2019 -22.39 -22.80 -21.90 -22.31 4,294,946,812 +0.00(+0.00%)
Dec 17, 2019 -23.37 -23.55 -22.14 -22.47 4,294,929,059 +0.00(+0.00%)
Dec 16, 2019 -23.62 -24.11 -23.13 -23.37 4,294,937,427 +0.00(+0.00%)
Dec 13, 2019 -23.29 -24.03 -22.88 -23.37 4,294,930,020 +0.00(+0.00%)
Dec 12, 2019 -23.21 -23.54 -22.55 -23.37 4,294,926,126 +0.00(+0.00%)
Dec 11, 2019 -22.31 -23.37 -21.90 -22.96 4,294,912,270 +0.00(+0.00%)
Dec 10, 2019 -22.22 -22.47 -21.98 -22.47 4,294,935,521 +0.00(+0.00%)
Dec 09, 2019 -21.73 -22.31 -21.45 -22.22 4,294,929,212 +0.00(+0.00%)
Dec 06, 2019 -21.32 -21.90 -20.99 -21.81 4,294,935,105 +0.00(+0.00%)
Dec 05, 2019 -21.32 -21.90 -20.67 -21.65 4,294,941,324 +0.00(+0.00%)
Dec 04, 2019 -21.90 -22.47 -20.91 -21.08 4,294,923,896 +0.00(+0.00%)
Dec 03, 2019 -20.50 -23.21 -20.01 -21.73 4,294,844,840 +0.00(+0.00%)
Dec 02, 2019 -19.19 -21.81 -19.19 -21.32 4,294,726,371 +0.00(+0.00%)
Nov 29, 2019 -20.01 -20.01 -19.03 -19.11 4,294,951,030 +0.00(+0.00%)
Nov 27, 2019 -20.34 -20.54 -19.76 -19.93 4,294,947,348 +0.00(+0.00%)
Nov 26, 2019 -20.17 -20.34 -19.68 -20.17 4,294,942,319 +0.00(+0.00%)
Nov 25, 2019 -20.17 -20.50 -19.85 -20.01 4,294,942,192 +0.00(+0.00%)
Nov 22, 2019 -20.26 -20.26 -19.68 -20.09 4,294,935,032 +0.00(+0.00%)
Nov 21, 2019 -20.75 -20.91 -20.09 -20.17 4,294,946,146 +0.00(+0.00%)
Nov 20, 2019 -19.85 -20.83 -19.85 -20.50 4,294,930,443 +0.00(+0.00%)
Nov 19, 2019 -19.68 -20.17 -19.11 -19.68 4,294,912,870 +0.00(+0.00%)
Nov 18, 2019 -20.58 -20.91 -19.52 -19.68 4,294,911,740 +0.00(+0.00%)
Nov 15, 2019 -21.24 -21.32 -20.42 -20.50 4,294,909,023 +0.00(+0.00%)
Nov 14, 2019 -21.40 -21.49 -20.50 -21.16 4,294,936,982 +0.00(+0.00%)
Nov 13, 2019 -21.49 -21.73 -20.91 -21.32 4,294,918,249 +0.00(+0.00%)
Nov 12, 2019 -21.57 -21.98 -21.40 -21.57 4,294,935,790 +0.00(+0.00%)
Nov 11, 2019 -22.39 -22.39 -21.49 -21.65 4,294,937,221 +0.00(+0.00%)
Nov 08, 2019 -21.90 -22.55 -21.32 -22.06 4,294,919,863 +0.00(+0.00%)
Nov 07, 2019 -22.39 -23.05 -22.06 -22.14 4,294,894,172 +0.00(+0.00%)
Nov 06, 2019 -23.70 -24.68 -22.39 -22.55 4,294,823,051 +0.00(+0.00%)
Nov 05, 2019 -21.08 -24.36 -21.08 -22.72 4,294,761,033 +0.00(+0.00%)
Nov 04, 2019 -28.62 -29.69 -27.47 -27.80 4,294,870,100 +0.00(+0.00%)
Nov 01, 2019 -28.79 -29.28 -27.64 -27.88 4,294,869,454 +0.00(+0.00%)
Oct 31, 2019 -29.11 -29.20 -28.70 -28.70 4,294,945,227 +0.00(+0.00%)
Oct 30, 2019 -29.11 -29.36 -29.11 -29.28 4,294,950,539 +0.00(+0.00%)
Oct 29, 2019 -29.52 -29.69 -28.87 -29.11 4,294,951,996 +0.00(+0.00%)
Oct 28, 2019 -29.69 -30.38 -29.44 -29.44 4,294,942,335 +0.00(+0.00%)
Oct 25, 2019 -29.36 -30.26 -29.36 -29.85 4,294,940,361 +0.00(+0.00%)
Oct 24, 2019 -29.93 -29.93 -29.36 -29.44 4,294,946,971 +0.00(+0.00%)
Oct 23, 2019 -29.77 -30.34 -29.44 -29.85 4,294,953,558 +0.00(+0.00%)
Oct 22, 2019 -29.61 -30.34 -29.48 -29.69 4,294,945,912 +0.00(+0.00%)
Oct 21, 2019 -29.93 -31.08 -29.52 -29.61 4,294,948,305 +0.00(+0.00%)
Oct 18, 2019 -30.59 -30.84 -29.52 -29.85 4,294,951,896 +0.00(+0.00%)
Oct 17, 2019 -30.43 -30.92 -30.18 -30.84 4,294,942,614 +0.00(+0.00%)
Oct 16, 2019 -31.49 -31.82 -30.34 -30.51 4,294,946,266 +0.00(+0.00%)
Oct 15, 2019 -31.49 -31.74 -30.92 -31.66 4,294,948,975 +0.00(+0.00%)
Oct 14, 2019 -30.75 -31.96 -30.75 -31.66 4,294,950,870 +0.00(+0.00%)
Oct 11, 2019 -30.51 -31.98 -30.43 -31.25 4,294,932,374 +0.00(+0.00%)
Oct 10, 2019 -30.51 -30.59 -29.89 -30.51 4,294,952,400 +0.00(+0.00%)
Oct 09, 2019 -30.51 -31.98 -30.26 -30.26 4,294,930,646 +0.00(+0.00%)
Oct 08, 2019 -31.25 -31.57 -30.43 -30.59 4,294,947,660 +0.00(+0.00%)
Oct 07, 2019 -31.82 -31.82 -30.84 -31.66 4,294,944,619 +0.00(+0.00%)
Oct 04, 2019 -31.74 -32.31 -31.08 -31.74 4,294,949,664 +0.00(+0.00%)
Oct 03, 2019 -31.08 -32.07 -30.92 -31.41 4,294,949,628 +0.00(+0.00%)
Oct 02, 2019 -32.07 -32.10 -30.34 -31.08 4,294,916,166 +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.