Singapore markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5700+0.0500 (+1.98%)
At close: 03:59PM EST
2.5985 +0.03 (+1.11%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 20232.55002.55002.34002.35002.3500108,000
29 Nov 20232.69002.69002.48002.51002.5100134,200
28 Nov 20232.74002.74202.57502.64002.640096,000
27 Nov 20232.73002.78202.66002.74502.745047,400
24 Nov 20232.72002.74002.66002.74002.740050,800
22 Nov 20232.71002.72502.54002.67002.6700202,700
21 Nov 20232.76002.76002.65002.69002.6900103,900
20 Nov 20232.84002.89002.73002.80002.8000247,800
17 Nov 20233.00003.00002.64602.81002.8100351,200
17 Nov 20231:5 Stock split
16 Nov 20233.32003.32002.94003.01003.0100176,700
15 Nov 20233.40503.50003.19003.25003.2500250,620
14 Nov 20232.85003.30002.80503.19003.19001,177,920
14 Nov 20232.825 Dividend
13 Nov 20235.10005.35005.05005.35002.5250119,180
10 Nov 20235.10005.20005.05005.15002.430675,660
09 Nov 20235.20005.22505.00005.10002.407076,880
08 Nov 20235.30005.30005.00005.15002.430691,160
07 Nov 20235.35005.40005.05005.25002.477851,920
06 Nov 20235.15005.45004.95005.35002.525077,040
03 Nov 20235.30005.50005.05005.35002.525093,740
02 Nov 20235.20005.65005.10005.20002.4542183,220
01 Nov 20235.50005.60005.25005.60002.6430164,660
31 Oct 20235.75005.80005.40005.55002.6194126,220
30 Oct 20235.60005.90005.50005.70002.6902137,720
27 Oct 20235.35005.45005.20005.35002.5250109,840
26 Oct 20235.15005.25005.15005.25002.477852,920
25 Oct 20235.10005.20004.90005.10002.407055,320
24 Oct 20235.25005.35005.15005.15002.430617,140
23 Oct 20235.10005.35005.05005.20002.454247,060
20 Oct 20235.15005.32505.10005.10002.407031,580
19 Oct 20235.45005.55005.15005.15002.430639,560
18 Oct 20235.50005.60005.40005.45002.572226,240
17 Oct 20235.35005.55005.35005.55002.619425,860
16 Oct 20235.35005.55005.35005.40002.548632,060
13 Oct 20235.25005.40004.99505.40002.548664,000
12 Oct 20235.45005.80005.25005.25002.477855,180
11 Oct 20235.40005.45005.30005.40002.548628,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...