Singapore markets close in 6 hours 14 minutes

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7200+0.0400 (+2.38%)
At close: 04:00PM EST
1.7900 +0.07 (+4.07%)
After hours: 06:27PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.68001.73001.63501.72001.7200381,500
26 Jan 20231.68001.71501.65001.68001.6800244,300
25 Jan 20231.64001.70001.61001.66001.6600243,400
24 Jan 20231.74001.77001.64001.68001.6800723,300
23 Jan 20231.69001.74001.63001.73001.7300531,000
20 Jan 20231.64001.73001.57001.66001.66001,135,600
19 Jan 20231.63001.67001.59001.60001.6000237,600
18 Jan 20231.67001.69001.64001.65001.6500328,300
17 Jan 20231.65101.70001.63001.66001.6600631,400
13 Jan 20231.68001.68001.61001.68001.6800240,200
12 Jan 20231.65001.69001.60001.68001.6800484,300
11 Jan 20231.51001.63001.47001.60001.6000822,700
10 Jan 20231.41001.50001.41001.49501.4950585,000
09 Jan 20231.45001.52001.41001.42001.4200317,800
06 Jan 20231.49001.50001.44001.45001.4500241,600
05 Jan 20231.45001.48001.41001.48001.4800361,900
04 Jan 20231.37001.45001.37001.44001.4400360,600
03 Jan 20231.35001.42001.35001.36001.3600294,000
30 Dec 20221.37001.41001.34001.35001.3500328,200
29 Dec 20221.37001.41001.35001.40001.4000744,400
28 Dec 20221.33001.40001.33001.38001.3800354,300
27 Dec 20221.38001.38001.31001.35001.3500226,000
23 Dec 20221.33001.38001.31001.38001.3800221,300
22 Dec 20221.35001.35001.28001.34001.3400661,800
21 Dec 20221.31001.35001.29001.33001.3300186,900
20 Dec 20221.30001.33501.30001.33001.3300218,600
19 Dec 20221.33001.33001.30001.32001.3200272,700
16 Dec 20221.33001.39001.30001.32001.3200739,700
15 Dec 20221.35001.38001.32001.37001.3700232,200
14 Dec 20221.31001.39001.31001.38001.3800220,500
13 Dec 20221.38001.45001.30001.33001.3300346,000
12 Dec 20221.32001.39001.32001.34001.3400274,000
09 Dec 20221.32001.44001.29001.32001.3200449,500
08 Dec 20221.53001.56001.31001.34001.3400600,400
07 Dec 20221.30001.57501.26001.51001.51003,032,200
06 Dec 20221.40001.40801.27001.31001.3100584,700
05 Dec 20221.46001.49001.38001.38001.3800524,000
02 Dec 20221.43001.47001.42001.47001.4700335,100
01 Dec 20221.39001.46001.39001.46001.4600382,900
30 Nov 20221.35001.39001.32001.39001.3900301,100
29 Nov 20221.28001.35001.25001.34001.3400485,400
28 Nov 20221.22001.31001.20001.28001.2800607,300
25 Nov 20221.19001.25001.19001.24001.2400112,500
23 Nov 20221.21001.24001.19001.20001.2000185,200
22 Nov 20221.24001.25001.18001.21001.2100346,700
21 Nov 20221.21001.25001.20001.25001.2500113,200
18 Nov 20221.20001.25001.20001.23001.2300217,900
17 Nov 20221.18001.21501.17001.20001.2000387,300
16 Nov 20221.28001.28001.20501.23001.2300197,400
15 Nov 20221.28001.37001.25001.27001.2700433,400
14 Nov 20221.26001.28501.22001.28001.2800299,600
11 Nov 20221.24001.29001.20001.28001.2800479,400
10 Nov 20221.15001.20001.14001.20001.2000275,100
09 Nov 20221.11001.21001.11001.12001.1200281,100
08 Nov 20221.14001.17001.09501.13001.1300325,200
07 Nov 20221.23001.23001.10501.15001.1500487,600
04 Nov 20221.23001.28001.17001.24001.2400709,100
03 Nov 20221.13001.21001.10001.20001.2000522,900
02 Nov 20221.08001.25501.07001.15001.15001,403,100
01 Nov 20221.04001.07000.99701.04001.0400832,000
31 Oct 20220.99101.05000.99001.00001.0000529,600
28 Oct 20220.97001.01000.93000.96800.96801,564,600
27 Oct 20221.07001.07000.98800.98900.9890601,000
26 Oct 20221.08001.10001.03001.05001.0500401,500
25 Oct 20221.07001.10001.05101.07001.0700654,000
24 Oct 20221.12001.12001.06001.06001.0600320,800
21 Oct 20221.15001.15001.09001.12001.1200500,000
20 Oct 20221.11001.18001.11001.14001.1400160,900
19 Oct 20221.12001.14001.08001.11001.1100196,500
18 Oct 20221.11001.15001.08001.10001.1000287,000
17 Oct 20221.10001.10001.06001.08001.0800157,100
14 Oct 20221.09001.10001.05001.05001.0500589,700
13 Oct 20221.06001.12001.05001.08001.0800264,700
12 Oct 20221.08001.11001.07001.10001.1000164,300
11 Oct 20221.11001.14001.06001.10001.1000336,200
10 Oct 20221.16001.16901.11001.11001.1100156,100
07 Oct 20221.20001.20001.14501.17001.1700317,800
06 Oct 20221.20001.22601.17001.19001.1900142,400
05 Oct 20221.18001.22001.14001.21001.2100506,700
04 Oct 20221.20001.26001.15001.19001.19001,190,800
03 Oct 20221.16001.20001.15001.15001.1500317,800
30 Sept 20221.19001.21501.16001.16001.1600418,100
29 Sept 20221.23001.24001.19001.19001.1900348,700
28 Sept 20221.19001.27001.19001.25001.2500544,700
27 Sept 20221.24001.25001.18001.21001.2100282,500
26 Sept 20221.28001.31001.20501.22001.2200756,700
23 Sept 20221.34001.35001.28001.31001.3100470,000
22 Sept 20221.38001.39001.34001.35001.3500382,600
21 Sept 20221.44001.45001.37001.41001.4100328,000
20 Sept 20221.47001.49501.42001.44001.4400412,900
19 Sept 20221.45001.48001.43701.47001.4700321,400
16 Sept 20221.49001.51001.45001.48001.4800452,500
15 Sept 20221.49001.59001.49001.52001.5200177,900
14 Sept 20221.50001.54001.48201.52001.5200163,200
13 Sept 20221.52001.55001.49001.52001.5200194,000
12 Sept 20221.52001.59001.52001.57001.5700336,900
09 Sept 20221.49001.53001.49001.51001.5100131,500
08 Sept 20221.46001.50001.46001.48001.4800213,600
07 Sept 20221.42001.48001.42001.47001.4700337,800
06 Sept 20221.43001.45901.42001.42001.4200139,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...