ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 3.100 3.250 3.020 3.170 81,010 +0.10(+3.26%)
Nov 28, 2025 2.940 3.080 2.940 3.070 80,845 +0.15(+5.14%)
Nov 26, 2025 2.810 2.930 2.800 2.920 135,641 +0.13(+4.66%)
Nov 25, 2025 2.750 2.800 2.740 2.790 30,994 -0.01(-0.36%)
Nov 24, 2025 2.810 2.825 2.710 2.800 157,192 +0.03(+1.08%)
Nov 21, 2025 2.800 2.840 2.750 2.770 23,745 -0.03(-1.07%)
Nov 20, 2025 2.900 2.900 2.800 2.800 28,024 -0.05(-1.75%)
Nov 19, 2025 2.890 2.930 2.850 2.850 10,436 -0.05(-1.72%)
Nov 18, 2025 2.930 2.960 2.810 2.900 48,281 -0.05(-1.69%)
Nov 17, 2025 3.040 3.085 2.910 2.950 57,676 -0.05(-1.67%)
Nov 14, 2025 3.000 3.095 3.000 3.000 60,714 -0.06(-1.96%)
Nov 13, 2025 3.210 3.210 3.030 3.060 24,705 -0.14(-4.38%)
Nov 12, 2025 3.040 3.245 2.938 3.200 160,487 +0.13(+4.23%)
Nov 11, 2025 3.100 3.140 2.940 3.070 149,021 -0.04(-1.29%)
Nov 10, 2025 3.180 3.190 3.110 3.110 24,139 -0.03(-0.96%)
Nov 07, 2025 3.090 3.140 3.050 3.140 25,507 +0.05(+1.62%)
Nov 06, 2025 3.100 3.160 3.050 3.090 19,720 +0.00(+0.00%)
Nov 05, 2025 3.030 3.130 2.950 3.090 86,862 +0.04(+1.31%)
Nov 04, 2025 3.040 3.106 3.000 3.050 37,951 +0.03(+0.99%)
Nov 03, 2025 3.180 3.180 3.008 3.020 40,944 -0.20(-6.21%)
Oct 31, 2025 3.280 3.280 3.140 3.220 31,007 -0.02(-0.62%)
Oct 30, 2025 3.220 3.290 3.220 3.240 26,751 -0.01(-0.31%)
Oct 29, 2025 3.140 3.260 3.120 3.250 40,521 +0.11(+3.50%)
Oct 28, 2025 3.140 3.190 3.100 3.140 31,953 -0.03(-0.95%)
Oct 27, 2025 3.070 3.170 3.070 3.170 15,834 +0.10(+3.26%)
Oct 24, 2025 3.050 3.200 3.048 3.070 98,460 +0.00(+0.10%)
Oct 23, 2025 3.010 3.080 3.010 3.067 13,245 +0.05(+1.56%)
Oct 22, 2025 3.000 3.020 2.990 3.020 15,814 -0.01(-0.33%)
Oct 21, 2025 3.020 3.060 3.000 3.030 27,323 +0.03(+1.00%)
Oct 20, 2025 3.050 3.080 3.000 3.000 15,924 -0.08(-2.60%)
Oct 17, 2025 3.070 3.095 3.030 3.080 23,794 +0.00(+0.00%)
Oct 16, 2025 3.100 3.120 3.080 3.080 51,776 -0.04(-1.29%)
Oct 15, 2025 3.140 3.170 3.120 3.120 24,588 -0.01(-0.40%)
Oct 14, 2025 3.130 3.180 3.121 3.133 18,401 -0.01(-0.22%)
Oct 13, 2025 3.190 3.190 3.120 3.140 22,841 +0.00(+0.00%)
Oct 10, 2025 3.240 3.270 3.120 3.140 54,693 -0.15(-4.56%)
Oct 09, 2025 3.200 3.290 3.190 3.290 15,201 +0.08(+2.49%)
Oct 08, 2025 3.250 3.260 3.190 3.210 37,666 +0.05(+1.58%)
Oct 07, 2025 3.160 3.240 3.150 3.160 46,765 +0.00(+0.00%)
Oct 06, 2025 3.130 3.170 3.120 3.160 30,353 +0.03(+0.96%)
Oct 03, 2025 3.260 3.270 3.120 3.130 37,582 -0.12(-3.69%)
Oct 02, 2025 3.320 3.320 3.250 3.250 18,795 -0.04(-1.22%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.