Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.260 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 4.230 4.540 4.150 4.260 180,811 +0.02(+0.47%)
Feb 27, 2025 4.140 4.358 4.110 4.240 77,826 +0.05(+1.19%)
Feb 26, 2025 4.230 4.980 4.120 4.190 221,051 +0.08(+1.95%)
Feb 25, 2025 4.090 4.196 3.990 4.110 58,029 -0.01(-0.24%)
Feb 24, 2025 3.990 4.389 3.920 4.120 161,538 +0.26(+6.74%)
Feb 21, 2025 4.020 4.255 3.780 3.860 114,807 -0.17(-4.22%)
Feb 20, 2025 4.160 4.170 3.930 4.030 68,577 -0.15(-3.59%)
Feb 19, 2025 3.830 4.240 3.780 4.180 90,837 +0.32(+8.29%)
Feb 18, 2025 4.000 4.100 3.720 3.860 214,023 -0.17(-4.22%)
Feb 14, 2025 4.230 4.340 4.000 4.030 95,560 -0.18(-4.28%)
Feb 13, 2025 3.990 4.310 3.900 4.210 163,406 +0.19(+4.73%)
Feb 12, 2025 4.210 4.350 3.820 4.020 258,187 -0.34(-7.80%)
Feb 11, 2025 4.880 5.000 4.300 4.360 335,104 -0.49(-10.10%)
Feb 10, 2025 4.410 5.025 4.220 4.850 757,306 +0.44(+10.10%)
Feb 07, 2025 3.740 4.460 3.726 4.405 559,710 +0.69(+18.41%)
Feb 06, 2025 3.080 3.930 3.080 3.720 481,621 +0.71(+23.59%)
Feb 05, 2025 3.150 3.185 2.800 3.010 207,298 -0.05(-1.63%)
Feb 04, 2025 3.040 3.150 3.010 3.060 191,573 +0.05(+1.66%)
Feb 03, 2025 2.780 3.030 2.770 3.010 108,181 +0.18(+6.36%)
Jan 31, 2025 2.830 2.900 2.776 2.830 87,198 +0.03(+1.07%)
Jan 30, 2025 2.860 2.880 2.774 2.800 74,670 -0.05(-1.75%)
Jan 29, 2025 2.680 2.850 2.680 2.850 26,717 +0.17(+6.34%)
Jan 28, 2025 2.800 2.800 2.680 2.680 28,474 -0.11(-3.94%)
Jan 27, 2025 2.890 2.910 2.680 2.790 57,120 -0.14(-4.78%)
Jan 24, 2025 2.690 3.050 2.690 2.930 188,684 +0.26(+9.74%)
Jan 23, 2025 2.560 2.740 2.560 2.670 33,922 +0.12(+4.71%)
Jan 22, 2025 2.550 2.675 2.550 2.550 18,614 -0.05(-1.92%)
Jan 21, 2025 2.560 2.650 2.550 2.600 41,606 +0.05(+1.96%)
Jan 17, 2025 2.620 2.740 2.550 2.550 65,267 -0.13(-4.85%)
Jan 16, 2025 2.740 2.760 2.565 2.680 55,612 -0.03(-1.11%)
Jan 15, 2025 2.640 2.880 2.542 2.710 177,106 +0.05(+1.88%)
Jan 14, 2025 2.390 2.790 2.390 2.660 157,198 +0.29(+12.24%)
Jan 13, 2025 2.240 2.390 2.240 2.370 31,891 +0.06(+2.60%)
Jan 10, 2025 2.230 2.350 2.230 2.310 41,192 -0.02(-0.86%)
Jan 08, 2025 2.300 2.340 2.237 2.330 31,265 +0.03(+1.30%)
Jan 07, 2025 2.210 2.370 2.210 2.300 71,786 -0.01(-0.43%)
Jan 06, 2025 2.260 2.360 2.260 2.310 46,554 +0.00(+0.00%)
Jan 03, 2025 2.270 2.340 2.264 2.310 48,283 +0.01(+0.43%)
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 following
Privacy Policy and Terms and Conditions.