trivago N.V. - American Depositary Shares (NQ:TRVG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	2.830	2.830	2.750	2.810	34,574	+0.00(+0.00%)
Mar 12, 2026	2.850	2.860	2.800	2.810	34,774	-0.05(-1.75%)
Mar 11, 2026	2.920	2.920	2.830	2.860	22,109	-0.04(-1.38%)
Mar 10, 2026	2.920	2.930	2.880	2.900	21,620	-0.02(-0.68%)
Mar 09, 2026	2.950	2.960	2.880	2.920	29,364	-0.07(-2.34%)
Mar 06, 2026	2.980	3.005	2.940	2.990	44,134	-0.01(-0.33%)
Mar 05, 2026	2.940	3.000	2.930	3.000	26,616	+0.04(+1.35%)
Mar 04, 2026	2.970	2.980	2.935	2.960	19,730	-0.02(-0.67%)
Mar 03, 2026	2.910	2.980	2.900	2.980	39,620	+0.07(+2.41%)
Mar 02, 2026	2.910	2.940	2.910	2.910	20,921	-0.01(-0.34%)
Feb 27, 2026	2.950	2.960	2.900	2.920	74,415	-0.02(-0.68%)
Feb 26, 2026	2.950	2.990	2.920	2.940	32,610	+0.00(+0.00%)
Feb 25, 2026	2.910	2.990	2.860	2.940	83,510	+0.06(+2.08%)
Feb 24, 2026	2.890	2.910	2.850	2.880	37,170	-0.02(-0.69%)
Feb 23, 2026	2.890	2.900	2.850	2.900	75,775	+0.00(+0.00%)
Feb 20, 2026	2.990	2.990	2.900	2.900	60,651	-0.09(-3.01%)
Feb 19, 2026	3.000	3.000	2.950	2.990	16,175	+0.00(+0.00%)
Feb 18, 2026	3.030	3.040	2.990	2.990	16,719	-0.04(-1.32%)
Feb 17, 2026	2.900	3.035	2.900	3.030	52,843	+0.13(+4.48%)
Feb 13, 2026	2.890	2.930	2.860	2.900	26,120	+0.01(+0.35%)
Feb 12, 2026	2.850	2.890	2.765	2.890	132,600	+0.04(+1.40%)
Feb 11, 2026	3.020	3.040	2.820	2.850	63,849	-0.15(-5.00%)
Feb 10, 2026	3.040	3.050	2.980	3.000	78,515	-0.03(-0.99%)
Feb 09, 2026	2.980	3.120	2.940	3.030	150,152	+0.05(+1.68%)
Feb 06, 2026	2.800	2.980	2.790	2.980	77,684	+0.18(+6.43%)
Feb 05, 2026	2.970	3.000	2.780	2.800	111,106	-0.15(-5.08%)
Feb 04, 2026	2.950	3.160	2.840	2.950	460,507	+0.04(+1.37%)
Feb 03, 2026	2.980	3.030	2.800	2.910	123,521	+0.04(+1.39%)
Feb 02, 2026	2.800	2.990	2.800	2.870	99,370	+0.01(+0.35%)
Jan 30, 2026	2.850	2.860	2.800	2.860	30,284	+0.01(+0.35%)
Jan 29, 2026	2.800	2.860	2.800	2.850	54,333	+0.03(+1.06%)
Jan 28, 2026	2.800	2.820	2.800	2.820	8,290	+0.02(+0.71%)
Jan 27, 2026	2.840	2.850	2.800	2.800	10,791	-0.04(-1.23%)
Jan 26, 2026	2.830	2.850	2.790	2.835	15,239	+0.00(+0.18%)
Jan 23, 2026	2.800	2.840	2.753	2.830	17,793	+0.03(+1.07%)
Jan 22, 2026	2.830	2.850	2.800	2.800	18,979	-0.01(-0.18%)
Jan 21, 2026	2.810	2.826	2.800	2.805	18,639	-0.00(-0.18%)
Jan 20, 2026	2.760	2.865	2.750	2.810	43,805	+0.00(+0.00%)
Jan 16, 2026	2.830	2.860	2.800	2.810	33,720	-0.02(-0.71%)
Jan 15, 2026	2.840	2.860	2.750	2.830	40,174	-0.01(-0.35%)
Jan 14, 2026	2.870	2.890	2.750	2.840	40,314	-0.06(-2.07%)
Jan 13, 2026	2.880	2.900	2.860	2.900	33,034	+0.05(+1.75%)
Jan 12, 2026	2.900	2.930	2.850	2.850	53,189	-0.05(-1.89%)
Jan 09, 2026	2.910	2.927	2.900	2.905	16,747	+0.00(+0.17%)
Jan 08, 2026	2.870	2.927	2.870	2.900	17,422	+0.03(+1.05%)
Jan 07, 2026	2.860	2.900	2.860	2.870	22,340	+0.01(+0.35%)
Jan 06, 2026	2.800	2.860	2.785	2.860	22,105	+0.07(+2.40%)
Jan 05, 2026	2.810	2.830	2.790	2.793	29,681	-0.02(-0.60%)

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 Privacy Policy and Terms Of Service.