Singapore markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5100-0.0400 (-1.57%)
As of 10:56AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.50002.54002.50002.51002.51003,989
24 Apr 20242.55002.59002.52002.55002.5500392,500
23 Apr 20242.59802.63002.55002.59002.590015,500
22 Apr 20242.57002.70002.50002.57002.570098,600
19 Apr 20242.54002.60002.50002.57002.570014,300
18 Apr 20242.51002.59002.50002.57002.570021,200
17 Apr 20242.56002.58602.51002.55002.550021,900
16 Apr 20242.60002.76402.53002.55002.550028,400
15 Apr 20242.76002.77002.58002.60002.600022,700
12 Apr 20242.70002.85502.70002.78002.780058,700
11 Apr 20242.77002.82002.71002.73002.730013,100
10 Apr 20242.74002.89002.73502.79002.790024,600
09 Apr 20242.97002.97002.77002.78002.780042,100
08 Apr 20242.70003.29002.70002.91002.9100127,900
05 Apr 20242.72002.83002.72002.72002.720029,400
04 Apr 20242.77002.97002.73102.80002.800019,600
03 Apr 20242.74002.97002.73002.81002.810037,300
02 Apr 20242.88002.88002.66002.73002.730047,100
01 Apr 20242.77003.08802.76503.02003.0200151,700
28 Mar 20242.71002.79002.71002.77002.770038,300
27 Mar 20242.64002.72802.61002.71002.710015,300
26 Mar 20242.57002.80002.54002.65002.6500107,400
25 Mar 20242.60002.61002.54002.57002.570018,500
22 Mar 20242.55002.62002.55002.60002.600033,000
21 Mar 20242.55002.59002.55002.58002.580011,100
20 Mar 20242.57002.59002.51002.55002.550028,600
19 Mar 20242.55002.62002.53002.60002.6000109,200
18 Mar 20242.55002.63002.55002.61002.6100107,200
15 Mar 20242.52002.59002.50002.59002.590052,100
14 Mar 20242.55002.56002.52002.56002.560024,800
13 Mar 20242.54002.56002.52002.56002.560045,000
12 Mar 20242.54002.56002.53002.55002.55009,500
11 Mar 20242.51002.56002.51002.56002.560033,000
08 Mar 20242.54002.59002.52002.52002.520018,500
07 Mar 20242.57002.57002.54002.55002.550035,100
06 Mar 20242.61002.61002.55002.58002.580076,200
05 Mar 20242.54002.64002.51002.63002.6300143,100
04 Mar 20242.57002.60002.50402.56002.560031,500
01 Mar 20242.51002.57002.50002.57002.570062,100
29 Feb 20242.59002.60002.51002.52002.520050,200
28 Feb 20242.59002.64002.55602.60002.600022,400
27 Feb 20242.53002.70002.51002.61002.6100110,600
26 Feb 20242.51002.53002.49502.53002.530064,300
23 Feb 20242.52002.56002.51002.51002.510016,900
22 Feb 20242.52002.70002.52002.54002.540057,600
21 Feb 20242.54002.58002.48002.56002.560033,800
20 Feb 20242.61002.66902.51002.55002.5500140,900
16 Feb 20242.45002.70002.33002.66002.6600293,800
15 Feb 20242.53002.55002.46002.46002.460063,300
14 Feb 20242.58002.58002.52002.55002.550035,300
13 Feb 20242.45002.58002.45002.58002.5800125,300
12 Feb 20242.45002.51002.43002.47002.4700137,300
09 Feb 20242.45002.50002.42002.47002.470065,400
08 Feb 20242.48002.56002.45002.47002.470045,800
07 Feb 20242.53002.80002.44002.45002.4500166,900
06 Feb 20242.50002.70002.49002.53002.5300303,500
05 Feb 20242.49002.64002.49002.53002.5300181,000
02 Feb 20242.47002.53002.47002.50002.500050,200
01 Feb 20242.45002.76002.45002.49002.4900139,000
31 Jan 20242.55002.57002.45002.50002.500078,300
30 Jan 20242.41002.80002.41002.56002.5600219,800
29 Jan 20242.44002.50002.43002.45002.450025,300
26 Jan 20242.45002.46002.43002.45002.450030,900
25 Jan 20242.45002.46002.43902.45002.450019,300
24 Jan 20242.43002.47902.42002.45002.450026,200
23 Jan 20242.46002.48002.40002.45002.450071,000
22 Jan 20242.45002.50002.33002.48002.4800129,900
19 Jan 20242.46002.50002.39002.47002.470091,100
18 Jan 20242.54002.54002.44102.45002.450059,600
17 Jan 20242.43002.49002.42002.49002.490050,600
16 Jan 20242.41002.49002.41002.49002.490085,300
12 Jan 20242.50002.53002.39002.39002.390050,100
11 Jan 20242.61002.65002.45002.50002.5000134,400
10 Jan 20242.63002.70002.52002.57002.570073,200
09 Jan 20242.55002.68002.49002.60002.6000190,500
08 Jan 20242.43002.56002.43002.52002.520077,400
05 Jan 20242.46002.50002.40002.43002.430053,600
04 Jan 20242.35002.50002.35002.46002.460079,500
03 Jan 20242.40002.42002.37902.40002.400025,400
02 Jan 20242.47002.50002.38002.44002.4400111,900
29 Dec 20232.56002.56002.41002.44002.4400132,300
28 Dec 20232.53002.57002.50002.52002.520076,400
27 Dec 20232.51002.57002.46202.51002.5100107,900
26 Dec 20232.46002.58002.41002.54502.5450109,400
22 Dec 20232.38002.58002.36002.44002.4400246,000
21 Dec 20232.38002.42002.35002.41002.4100115,600
20 Dec 20232.49002.53002.36002.37002.3700226,400
19 Dec 20232.42002.56502.42002.53002.5300249,600
18 Dec 20232.41002.44002.34002.40002.4000105,000
15 Dec 20232.44002.47002.35002.43002.4300118,900
14 Dec 20232.41002.50002.41002.44002.4400131,100
13 Dec 20232.48002.54002.39002.49002.490067,300
12 Dec 20232.61002.61002.47002.48002.480094,100
11 Dec 20232.54002.61002.42002.61002.6100132,400
08 Dec 20232.37002.54002.32902.53002.5300450,600
07 Dec 20232.38002.38002.33002.36002.360071,100
06 Dec 20232.28002.45002.27002.38002.3800553,000
05 Dec 20232.35002.36302.26002.28002.280098,100
04 Dec 20232.35002.44002.35002.36002.3600354,300
01 Dec 20232.37002.48002.32002.35002.3500214,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...