Singapore markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7600+0.0500 (+2.92%)
At close: 04:00PM EDT
1.6800 -0.08 (-4.55%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.72001.76001.70001.76001.7600441,500
26 May 20221.65001.76001.64001.71001.7100848,000
25 May 20221.55001.64501.55001.63001.6300433,500
24 May 20221.57001.62001.53001.56001.5600597,800
23 May 20221.64001.65001.61001.63001.6300302,200
20 May 20221.68001.71001.61001.67001.6700609,000
19 May 20221.66001.71001.65001.67001.6700365,000
18 May 20221.71001.73001.65501.67001.6700243,200
17 May 20221.70001.77001.69001.73001.7300430,300
16 May 20221.73001.76801.66001.68001.6800459,100
13 May 20221.72001.75001.68501.75001.7500571,800
12 May 20221.56001.74001.54501.65001.6500920,000
11 May 20221.61001.69001.55001.61001.6100742,200
10 May 20221.69001.70901.54001.61001.6100934,500
09 May 20221.78001.78001.62001.67001.6700880,100
06 May 20221.91001.92401.76001.78001.78001,058,000
05 May 20222.02002.02001.88001.91001.9100897,900
04 May 20222.08002.09001.91502.02002.02001,608,500
03 May 20222.05002.24002.05002.09002.0900870,900
02 May 20222.11002.14002.06002.11002.1100624,300
29 Apr 20222.15002.20002.11002.11002.1100314,900
28 Apr 20222.12002.16002.06002.16002.1600397,100
27 Apr 20222.11002.11502.05002.09002.0900393,900
26 Apr 20222.09002.22002.07002.10002.1000707,500
25 Apr 20222.07002.19002.06002.13002.1300510,500
22 Apr 20222.10002.14002.09002.12002.1200707,100
21 Apr 20222.22002.23002.10002.12002.1200505,600
20 Apr 20222.20002.23002.13002.15002.1500466,700
19 Apr 20222.18002.24002.17002.21002.2100364,500
18 Apr 20222.22002.24002.15002.20002.2000373,500
14 Apr 20222.21002.24002.18502.22002.2200421,900
13 Apr 20222.13002.21002.11002.20002.2000309,000
12 Apr 20222.17002.19002.09002.12002.1200584,300
11 Apr 20222.16002.18002.10002.15002.1500447,300
08 Apr 20222.19002.20002.12002.12002.1200303,100
07 Apr 20222.21002.21702.12002.19002.1900423,100
06 Apr 20222.27002.27002.19002.22002.2200445,000
05 Apr 20222.37002.37002.24002.29002.2900649,200
04 Apr 20222.35002.41002.35002.36002.36001,641,200
01 Apr 20222.39502.40002.34502.36002.3600285,000
31 Mar 20222.43002.44002.34002.36002.3600304,400
30 Mar 20222.41002.41002.31002.38002.3800766,300
29 Mar 20222.45002.49002.39002.43002.4300814,500
28 Mar 20222.46002.46002.31002.37002.3700618,700
25 Mar 20222.35002.51002.32002.41002.41001,247,900
24 Mar 20222.31002.37002.29002.36002.3600558,400
23 Mar 20222.31002.36002.28002.31002.3100644,800
22 Mar 20222.25002.36002.25002.33002.3300633,500
21 Mar 20222.28002.29002.16002.20002.2000511,600
18 Mar 20222.18002.33002.17002.25002.25001,425,600
17 Mar 20222.14002.21002.10002.21002.21001,132,500
16 Mar 20222.04002.17002.02302.17002.1700710,800
15 Mar 20222.00002.01501.97002.01002.0100468,700
14 Mar 20222.00002.03001.93001.93001.9300987,600
11 Mar 20222.06002.08001.98002.01002.0100664,600
10 Mar 20222.11002.14002.04002.05002.0500437,800
09 Mar 20222.12002.16002.06002.12002.12001,104,900
08 Mar 20221.99002.11501.97002.08002.0800724,100
07 Mar 20222.05002.09801.99001.99001.99001,352,500
04 Mar 20222.12002.15002.05002.06002.0600827,900
03 Mar 20222.23002.25002.15502.16002.1600662,100
02 Mar 20222.19002.23002.17002.21002.2100831,800
01 Mar 20222.23002.24002.16002.18002.1800848,900
28 Feb 20222.21002.26002.17102.25002.25001,464,000
25 Feb 20222.34002.35002.20002.25002.25001,171,800
24 Feb 20222.11002.32002.06002.31002.31001,205,800
23 Feb 20222.40002.42002.20002.22002.22001,465,200
22 Feb 20222.41002.44502.32002.40002.40001,278,500
18 Feb 20222.53502.59002.37002.48002.48001,036,300
17 Feb 20222.57002.65002.52002.57002.57001,225,200
16 Feb 20222.69502.76002.58002.65002.65001,697,100
15 Feb 20222.65002.68002.47002.67002.67002,038,600
14 Feb 20222.55002.65002.47502.55002.55001,180,600
11 Feb 20222.54002.71502.50002.61002.61002,481,600
10 Feb 20222.30002.64002.28002.52002.52004,048,100
09 Feb 20222.31002.38002.24002.34002.34001,130,700
08 Feb 20222.26002.33002.24202.30002.30001,030,200
07 Feb 20222.22002.29002.20002.24002.2400552,400
04 Feb 20222.10002.22002.06002.21002.2100448,100
03 Feb 20222.10002.20002.09002.10002.1000434,700
02 Feb 20222.25002.25002.12002.15002.1500355,600
01 Feb 20222.24002.25002.19002.24002.2400302,200
31 Jan 20222.07002.25002.07002.21002.21001,004,600
28 Jan 20222.04002.08001.99002.08002.0800465,400
27 Jan 20222.13002.16502.04102.06002.0600956,800
26 Jan 20222.16002.22002.07002.12002.1200498,500
25 Jan 20222.11002.15002.02002.12002.1200627,400
24 Jan 20222.05002.14001.92102.14002.14001,471,000
21 Jan 20222.20002.24502.12002.16002.1600851,700
20 Jan 20222.22002.34002.17002.20002.2000682,900
19 Jan 20222.21002.28002.20002.21002.2100526,400
18 Jan 20222.23002.27002.17002.19002.1900444,000
14 Jan 20222.22002.32002.20002.25002.2500405,400
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 20222.25002.29702.18002.28002.2800484,000
06 Jan 20222.19002.28002.17202.22002.2200684,700
05 Jan 20222.27002.34002.16202.19002.1900687,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...