FinancialContent is the trusted provider of stock market information to the media industry.
Trivago NV (NQ: TRVG)
2.660 USD  +0.020 (+0.76%)
Official Closing Price  /  Updated: 5:37 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 2.600 2.670 2.560 2.660 264,000 +0.02(+0.76%)
Dec 05, 2019 2.600 2.670 2.520 2.640 212,998 +0.07(+2.72%)
Dec 04, 2019 2.670 2.740 2.550 2.570 355,921 -0.08(-3.02%)
Dec 03, 2019 2.500 2.830 2.440 2.650 1,004,256 +0.05(+1.92%)
Dec 02, 2019 2.340 2.660 2.340 2.600 1,975,816 +0.27(+11.59%)
Nov 29, 2019 2.440 2.440 2.320 2.330 133,400 -0.10(-4.12%)
Nov 27, 2019 2.480 2.505 2.410 2.430 163,600 -0.03(-1.22%)
Nov 26, 2019 2.460 2.480 2.400 2.460 204,840 +0.02(+0.82%)
Nov 25, 2019 2.460 2.500 2.420 2.440 205,879 -0.01(-0.41%)
Nov 22, 2019 2.470 2.470 2.400 2.450 264,600 -0.01(-0.41%)
Nov 21, 2019 2.530 2.550 2.450 2.460 173,452 -0.04(-1.60%)
Nov 20, 2019 2.420 2.540 2.420 2.500 302,232 +0.10(+4.17%)
Nov 19, 2019 2.400 2.460 2.330 2.400 446,346 +0.00(+0.00%)
Nov 18, 2019 2.510 2.550 2.380 2.400 455,617 -0.10(-4.00%)
Nov 15, 2019 2.590 2.600 2.490 2.500 477,900 -0.08(-3.10%)
Nov 14, 2019 2.610 2.620 2.500 2.580 248,606 -0.02(-0.77%)
Nov 13, 2019 2.620 2.650 2.550 2.600 402,239 -0.03(-1.14%)
Nov 12, 2019 2.630 2.680 2.610 2.630 258,381 -0.01(-0.38%)
Nov 11, 2019 2.730 2.730 2.620 2.640 246,651 -0.05(-1.86%)
Nov 08, 2019 2.670 2.750 2.600 2.690 389,000 -0.01(-0.37%)
Nov 07, 2019 2.730 2.811 2.690 2.700 599,690 -0.05(-1.82%)
Nov 06, 2019 2.890 3.010 2.730 2.750 1,182,947 -0.02(-0.72%)
Nov 05, 2019 2.570 2.970 2.570 2.770 1,691,556 -0.62(-18.29%)
Nov 04, 2019 3.490 3.620 3.350 3.390 797,104 -0.01(-0.29%)
Nov 01, 2019 3.510 3.570 3.370 3.400 802,400 -0.10(-2.86%)
Oct 31, 2019 3.550 3.560 3.500 3.500 180,992 -0.07(-1.96%)
Oct 30, 2019 3.550 3.580 3.550 3.570 137,431 +0.02(+0.56%)
Oct 29, 2019 3.600 3.620 3.520 3.550 125,478 -0.04(-1.11%)
Oct 28, 2019 3.620 3.705 3.590 3.590 204,705 -0.05(-1.37%)
Oct 25, 2019 3.580 3.690 3.580 3.640 220,900 +0.05(+1.39%)
Oct 24, 2019 3.650 3.650 3.580 3.590 166,684 -0.05(-1.37%)
Oct 23, 2019 3.630 3.700 3.590 3.640 112,665 +0.02(+0.55%)
Oct 22, 2019 3.610 3.700 3.595 3.620 175,374 +0.01(+0.28%)
Oct 21, 2019 3.650 3.790 3.600 3.610 155,744 -0.03(-0.82%)
Oct 18, 2019 3.730 3.760 3.600 3.640 126,300 -0.12(-3.19%)
Oct 17, 2019 3.710 3.770 3.680 3.760 202,418 +0.04(+1.08%)
Oct 16, 2019 3.840 3.880 3.700 3.720 172,472 -0.14(-3.63%)
Oct 15, 2019 3.840 3.870 3.770 3.860 150,256 +0.00(+0.00%)
Oct 14, 2019 3.750 3.897 3.750 3.860 134,715 +0.05(+1.31%)
Oct 11, 2019 3.720 3.900 3.710 3.810 286,400 +0.09(+2.42%)
Oct 10, 2019 3.720 3.730 3.645 3.720 122,164 +0.03(+0.81%)
Oct 09, 2019 3.720 3.900 3.690 3.690 300,566 -0.04(-1.07%)
Oct 08, 2019 3.810 3.850 3.710 3.730 161,037 -0.13(-3.37%)
Oct 07, 2019 3.880 3.880 3.760 3.860 185,974 -0.01(-0.26%)
Oct 04, 2019 3.870 3.940 3.790 3.870 144,600 +0.04(+1.04%)
Oct 03, 2019 3.790 3.910 3.770 3.830 144,901 +0.04(+1.06%)
Oct 02, 2019 3.910 3.915 3.700 3.790 419,314 -0.15(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.