Singapore Markets open in 1 hr 20 mins

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2500-0.0600 (-2.60%)
At close: 04:00PM EST
2.2500 0.00 (0.00%)
After hours: 05:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.22002.32002.20002.25002.2500404,800
13 Jan 20222.35002.36002.28002.31002.3100324,700
12 Jan 20222.29002.35002.24002.31002.3100672,500
11 Jan 20222.20002.39002.20002.28002.2800701,300
10 Jan 20222.28002.28002.15002.21002.2100894,300
07 Jan 20222.25002.29702.18002.28002.2800478,200
06 Jan 20222.19002.28002.17202.22002.2200684,700
05 Jan 20222.27002.34002.16202.19002.1900687,500
04 Jan 20222.25002.33002.22002.28002.2800879,400
03 Jan 20222.23002.25002.14002.24002.24001,085,100
31 Dec 20212.06502.24002.06002.18002.18001,871,200
30 Dec 20212.02002.12002.02002.07002.0700986,000
29 Dec 20212.07002.07002.01002.02002.02001,004,500
28 Dec 20212.12202.15002.04002.05002.0500617,800
27 Dec 20212.13002.20502.11002.13002.1300772,800
23 Dec 20212.05002.21002.01502.15002.15001,702,300
22 Dec 20212.05002.10502.03002.06002.0600556,700
21 Dec 20212.01002.13001.98002.07002.07001,008,000
20 Dec 20211.95002.02001.94001.96001.9600980,600
17 Dec 20211.95002.09001.93002.09002.0900913,900
16 Dec 20212.06502.11001.93001.95001.95001,044,400
15 Dec 20212.03002.07001.94502.06002.0600785,800
14 Dec 20212.10002.13001.97002.01002.01001,731,100
13 Dec 20212.17002.18002.09002.11002.1100633,500
10 Dec 20212.33002.33002.17202.19002.1900587,000
09 Dec 20212.30002.36002.26002.33002.3300890,200
08 Dec 20212.17002.35002.12002.29002.2900814,500
07 Dec 20212.22002.26002.17102.19002.1900602,100
06 Dec 20212.07002.21002.00502.17002.17001,140,500
03 Dec 20212.13002.14002.02302.06002.0600894,100
02 Dec 20212.11002.15002.04002.15002.1500870,500
01 Dec 20212.24002.25002.03002.06002.06001,143,700
30 Nov 20212.18002.23002.07002.14002.1400899,800
29 Nov 20212.31002.31002.16002.21002.2100794,300
26 Nov 20212.35002.35002.16002.19002.19001,949,600
24 Nov 20212.42002.46002.39002.41002.4100468,700
23 Nov 20212.50002.55502.41002.44002.4400867,700
22 Nov 20212.42002.55002.39502.53002.53001,617,000
19 Nov 20212.42002.45002.39002.43002.4300718,300
18 Nov 20212.55002.55002.41002.47002.47001,170,800
17 Nov 20212.58002.62502.50002.55002.5500902,100
16 Nov 20212.68002.68002.54002.59002.59001,185,300
15 Nov 20212.74002.75802.66402.68002.6800755,900
12 Nov 20212.79002.83002.70002.76002.7600859,300
11 Nov 20212.75002.83002.75002.76002.7600576,500
10 Nov 20212.80502.85002.70002.76002.76001,055,300
09 Nov 20213.01003.03002.79002.83002.8300984,600
08 Nov 20213.00003.20002.90003.01003.01003,039,000
05 Nov 20212.63003.02002.61002.90002.90005,863,900
04 Nov 20212.54002.55002.46002.51002.5100803,600
03 Nov 20212.52002.60002.48002.50002.5000618,100
02 Nov 20212.69002.72002.52002.52002.52001,042,700
01 Nov 20212.78002.96002.56002.64002.64002,760,100
29 Oct 20212.58002.70002.58002.64002.64001,425,400
28 Oct 20212.54002.60002.50502.58002.5800556,700
27 Oct 20212.52002.57002.46002.53002.5300518,500
26 Oct 20212.57002.59002.47002.52002.5200527,700
25 Oct 20212.53002.62002.52002.55002.5500471,000
22 Oct 20212.56002.57002.49002.53002.5300719,300
21 Oct 20212.57002.61002.54002.55002.5500572,200
20 Oct 20212.60502.62002.54002.59002.5900393,100
19 Oct 20212.65002.73002.59002.60002.6000617,100
18 Oct 20212.66002.73002.60002.64002.6400591,600
15 Oct 20212.63002.66002.59002.65002.6500328,500
14 Oct 20212.61002.69002.59002.59002.5900491,500
13 Oct 20212.68002.68002.53002.57002.5700670,900
12 Oct 20212.60002.66002.55502.65002.6500373,800
11 Oct 20212.73002.73002.55002.57002.5700538,600
08 Oct 20212.62002.74002.61002.67002.6700644,300
07 Oct 20212.47002.62002.47002.61002.6100441,500
06 Oct 20212.50002.50002.43002.47002.4700573,600
05 Oct 20212.52002.56502.46002.52002.5200490,100
04 Oct 20212.58002.65002.52002.53002.5300686,400
01 Oct 20212.54902.62002.49002.59002.5900734,900
30 Sep 20212.48002.51002.39002.47002.4700490,700
29 Sep 20212.58002.58002.40002.46002.4600819,500
28 Sep 20212.62002.65002.53002.54002.5400753,600
27 Sep 20212.83002.83802.65002.67002.67001,048,200
24 Sep 20212.56002.80002.53202.79002.79001,319,800
23 Sep 20212.41002.65002.41002.64002.64001,239,800
22 Sep 20212.40002.47002.37502.38002.3800715,200
21 Sep 20212.41002.44002.39002.39002.3900325,300
20 Sep 20212.39002.45002.33002.40002.4000788,700
17 Sep 20212.57002.58002.40002.43002.43001,213,800
16 Sep 20212.48002.55002.44002.52002.5200383,700
15 Sep 20212.57002.57002.45002.49002.4900565,900
14 Sep 20212.55002.58002.52002.54002.5400437,600
13 Sep 20212.55002.61002.51002.53002.5300555,700
10 Sep 20212.59002.60002.55002.55002.5500283,500
09 Sep 20212.55002.63002.55002.57002.5700393,400
08 Sep 20212.60002.61002.49002.57002.5700691,100
07 Sep 20212.59002.65002.54002.62002.6200714,000
03 Sep 20212.56002.64002.51002.55002.5500811,500
02 Sep 20212.60002.68002.50002.55002.55002,799,400
01 Sep 20212.86002.86002.75002.78002.7800241,400
31 Aug 20212.73002.84002.71002.83002.8300446,300
30 Aug 20212.86002.86002.71002.75002.7500547,900
27 Aug 20212.72002.83002.71002.82002.8200511,000
26 Aug 20212.82002.85002.69002.72002.7200504,400
25 Aug 20212.82002.94002.74002.82002.8200763,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...