Singapore markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0600-0.0900 (-4.19%)
At close: 04:00PM EST
2.0500 -0.01 (-0.49%)
After hours: 04:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.13002.14002.02502.06002.0600894,081
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
24 Aug 20212.69002.83802.66002.79002.7900800,200
23 Aug 20212.57002.64002.54302.63002.6300745,500
20 Aug 20212.52002.56502.52002.56002.5600481,900
19 Aug 20212.51002.59502.47002.54002.5400537,600
18 Aug 20212.51002.58002.46002.49002.49001,086,800
17 Aug 20212.70002.70002.40102.52002.52001,634,700
16 Aug 20212.70002.73002.63502.66002.6600823,600
13 Aug 20212.85802.88002.69002.69002.6900812,000
12 Aug 20212.99002.99002.85002.85002.8500579,700
11 Aug 20212.96003.01002.88003.00003.0000490,500
10 Aug 20212.95002.99002.92002.95002.9500517,000
09 Aug 20212.94003.00002.92002.94002.9400765,100
06 Aug 20212.99003.05002.95002.98002.9800544,800
05 Aug 20212.91003.02002.89002.99002.9900724,400
04 Aug 20212.85003.03002.83002.90002.9000958,100
03 Aug 20212.95002.99002.82302.86002.8600814,100
02 Aug 20212.95003.01002.93002.94002.9400710,700
30 Jul 20212.97002.99002.91002.94002.9400601,000
29 Jul 20213.01003.02002.94002.96002.9600559,000
28 Jul 20212.96003.09502.93003.00003.0000721,700
27 Jul 20212.95002.97002.83502.92002.9200658,600
26 Jul 20212.91003.03002.90002.96002.9600576,800
23 Jul 20212.97002.99002.85502.91002.9100738,300
22 Jul 20213.05003.05002.94002.96002.9600722,000
21 Jul 20212.93003.06002.93003.00003.0000691,000
20 Jul 20212.75002.93002.71002.87002.87001,084,300
19 Jul 20212.80002.90002.71002.77002.77001,271,200
16 Jul 20212.99003.05002.89502.93002.93001,343,700
15 Jul 20213.00003.06002.88002.95002.95001,949,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...