Singapore markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.10000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.10002.13002.05002.10002.100018,100
25 Jul 20242.10002.10002.00002.10002.100032,400
24 Jul 20242.12002.14002.07002.10002.100012,000
23 Jul 20242.08002.14002.08002.10002.100011,400
22 Jul 20242.10002.19002.08502.12002.120024,000
19 Jul 20242.04002.11002.03002.11002.110020,900
18 Jul 20242.11002.15002.04002.11002.110040,800
17 Jul 20242.19002.19902.08002.10002.100045,900
16 Jul 20242.21002.24002.18002.21002.210022,200
15 Jul 20242.21002.26002.15002.21002.210051,300
12 Jul 20242.10002.22002.08202.22002.220073,900
11 Jul 20241.99002.11001.99002.11002.110045,300
10 Jul 20241.99002.01001.98002.01002.010041,800
09 Jul 20242.03002.03001.98002.01002.010069,800
08 Jul 20242.01002.04002.00502.02002.020068,500
05 Jul 20242.00002.11402.00002.01002.0100148,900
03 Jul 20242.00002.04801.99002.01002.010061,300
02 Jul 20242.06002.06002.00002.03002.030040,300
01 Jul 20242.03002.10102.01002.03002.030073,400
28 Jun 20242.03002.07001.98002.01002.0100128,300
27 Jun 20242.12002.12002.02002.07002.070046,300
26 Jun 20242.05002.10002.02002.07002.070045,600
25 Jun 20242.07002.14002.02002.06002.060042,200
24 Jun 20242.02002.10002.02002.07002.070057,600
21 Jun 20242.06002.11002.01002.02002.0200237,400
20 Jun 20242.09002.09502.02702.06002.060082,300
18 Jun 20242.14002.14002.01002.06502.065070,300
17 Jun 20242.17002.17002.13002.14002.140050,000
14 Jun 20242.16002.20002.15002.16002.160039,000
13 Jun 20242.23002.23002.16002.21002.210012,900
12 Jun 20242.21002.26002.17002.20002.200030,500
11 Jun 20242.22002.24002.20002.20002.200010,000
10 Jun 20242.23002.27002.22002.23002.230088,800
07 Jun 20242.31002.31002.21002.28002.280043,000
06 Jun 20242.31002.31002.21002.26002.260016,600
05 Jun 20242.28002.28002.20002.20002.200040,300
04 Jun 20242.28002.33002.23002.27002.270049,700
03 Jun 20242.35002.35002.26002.28002.280020,600
31 May 20242.41002.42702.31002.34002.340029,000
30 May 20242.45002.46002.41002.43002.430013,900
29 May 20242.43002.50002.42002.47002.470012,400
28 May 20242.40002.45002.39502.43002.430024,000
24 May 20242.41002.42002.35002.35002.350019,400
23 May 20242.57002.57002.40002.41002.410042,400
22 May 20242.50002.57002.44002.52002.5200105,800
21 May 20242.16002.44002.15002.42002.4200185,000
20 May 20242.20002.24002.17002.17002.170055,900
17 May 20242.18002.19002.14002.19002.190047,000
16 May 20242.15002.19302.04002.14002.1400112,500
15 May 20242.10002.14102.10002.11002.110055,200
14 May 20242.14002.25602.10002.10002.100061,700
13 May 20242.15002.28002.10002.13002.130083,900
10 May 20242.30002.34802.13002.13002.130085,700
09 May 20242.36002.39002.26002.26002.260056,700
08 May 20242.49002.49002.36002.36002.3600278,600
07 May 20242.51002.51002.37002.49002.490073,600
06 May 20242.40002.48002.34002.48002.480096,000
03 May 20242.53002.53002.40002.41002.410072,400
02 May 20242.46002.52002.46002.51002.510061,000
01 May 20242.51002.57002.48002.51002.510028,500
30 Apr 20242.56002.58002.55002.56002.560022,700
29 Apr 20242.55002.59002.51702.55002.550055,500
26 Apr 20242.54002.65002.50002.55002.550047,600
25 Apr 20242.50002.57002.48002.55002.550021,400
24 Apr 20242.55002.59002.52002.55002.5500392,500
23 Apr 20242.59802.63002.55002.59002.590015,500
22 Apr 20242.57002.70002.50002.57002.570098,600
19 Apr 20242.54002.60002.50002.57002.570014,300
18 Apr 20242.51002.59002.50002.57002.570021,200
17 Apr 20242.56002.58602.51002.55002.550021,900
16 Apr 20242.60002.76402.53002.55002.550028,400
15 Apr 20242.76002.77002.58002.60002.600022,700
12 Apr 20242.70002.85502.70002.78002.780058,700
11 Apr 20242.77002.82002.71002.73002.730013,100
10 Apr 20242.74002.89002.73502.79002.790024,600
09 Apr 20242.97002.97002.77002.78002.780042,100
08 Apr 20242.70003.29002.70002.91002.9100127,900
05 Apr 20242.72002.83002.72002.72002.720029,400
04 Apr 20242.77002.97002.73102.80002.800019,600
03 Apr 20242.74002.97002.73002.81002.810037,300
02 Apr 20242.88002.88002.66002.73002.730047,100
01 Apr 20242.77003.08802.76503.02003.0200151,700
28 Mar 20242.71002.79002.71002.77002.770038,300
27 Mar 20242.64002.72802.61002.71002.710015,300
26 Mar 20242.57002.80002.54002.65002.6500107,400
25 Mar 20242.60002.61002.54002.57002.570018,500
22 Mar 20242.55002.62002.55002.60002.600033,000
21 Mar 20242.55002.59002.55002.58002.580011,100
20 Mar 20242.57002.59002.51002.55002.550028,600
19 Mar 20242.55002.62002.53002.60002.6000109,200
18 Mar 20242.55002.63002.55002.61002.6100107,200
15 Mar 20242.52002.59002.50002.59002.590052,100
14 Mar 20242.55002.56002.52002.56002.560024,800
13 Mar 20242.54002.56002.52002.56002.560045,000
12 Mar 20242.54002.56002.53002.55002.55009,500
11 Mar 20242.51002.56002.51002.56002.560033,000
08 Mar 20242.54002.59002.52002.52002.520018,500
07 Mar 20242.57002.57002.54002.55002.550035,100
06 Mar 20242.61002.61002.55002.58002.580076,200
05 Mar 20242.54002.64002.51002.63002.6300143,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...