Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

trivago N.V. - American Depositary Shares (NQ:TRVG)

4.620 -0.040 (-0.86%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 4.440 4.660 4.440 4.660 61,790 +0.08(+1.75%)
May 16, 2025 4.660 4.665 4.445 4.580 90,844 -0.08(-1.72%)
May 15, 2025 4.630 4.760 4.515 4.660 49,786 -0.02(-0.53%)
May 14, 2025 4.770 4.980 4.610 4.685 94,821 -0.07(-1.37%)
May 13, 2025 4.850 5.000 4.630 4.750 94,059 -0.08(-1.66%)
May 12, 2025 5.060 5.300 4.829 4.830 157,246 -0.07(-1.43%)
May 09, 2025 4.840 4.990 4.800 4.900 71,182 +0.05(+1.03%)
May 08, 2025 4.600 5.000 4.530 4.850 166,814 +0.24(+5.21%)
May 07, 2025 4.800 4.870 4.510 4.610 133,253 -0.13(-2.74%)
May 06, 2025 4.930 4.940 4.600 4.740 263,313 -0.28(-5.58%)
May 05, 2025 5.220 5.300 4.770 5.020 270,883 -0.18(-3.46%)
May 02, 2025 5.210 5.730 5.090 5.200 712,261 +0.00(+0.00%)
May 01, 2025 4.330 5.830 4.330 5.200 1,879,938 +1.04(+25.00%)
Apr 30, 2025 4.060 4.290 3.750 4.160 251,983 +0.31(+8.05%)
Apr 29, 2025 4.030 4.260 3.850 3.850 131,755 -0.27(-6.55%)
Apr 28, 2025 3.700 4.120 3.630 4.120 114,820 +0.48(+13.19%)
Apr 25, 2025 3.730 3.830 3.560 3.640 201,601 -0.05(-1.36%)
Apr 24, 2025 3.770 3.840 3.599 3.690 44,036 -0.16(-4.16%)
Apr 23, 2025 3.800 4.010 3.790 3.850 233,569 +0.37(+10.63%)
Apr 22, 2025 3.250 3.640 3.250 3.480 69,316 +0.23(+7.08%)
Apr 21, 2025 3.430 3.430 3.040 3.250 121,577 -0.24(-6.88%)
Apr 17, 2025 3.530 3.557 3.390 3.490 42,906 -0.10(-2.79%)
Apr 16, 2025 3.630 3.710 3.510 3.590 73,314 -0.07(-1.91%)
Apr 15, 2025 3.440 3.735 3.440 3.660 60,808 +0.22(+6.40%)
Apr 14, 2025 3.690 3.800 3.250 3.440 151,075 -0.16(-4.44%)
Apr 11, 2025 3.600 3.773 3.509 3.600 34,154 +0.01(+0.28%)
Apr 10, 2025 3.700 3.820 3.405 3.590 73,473 -0.23(-6.02%)
Apr 09, 2025 3.270 4.010 3.120 3.820 210,450 +0.50(+15.06%)
Apr 08, 2025 3.810 3.880 3.240 3.320 192,569 -0.21(-5.95%)
Apr 07, 2025 3.500 4.000 3.500 3.530 167,892 -0.35(-8.90%)
Apr 04, 2025 4.090 4.100 3.750 3.875 170,589 -0.30(-7.30%)
Apr 03, 2025 4.600 4.600 4.180 4.180 80,731 -0.42(-9.13%)
Apr 02, 2025 4.590 4.810 4.500 4.600 137,948 +0.13(+2.91%)
Apr 01, 2025 4.090 4.600 4.090 4.470 165,499 +0.37(+9.02%)
Mar 31, 2025 4.570 4.570 3.985 4.100 190,020 -0.63(-13.32%)
Mar 28, 2025 5.000 5.130 4.670 4.730 106,010 -0.32(-6.34%)
Mar 27, 2025 4.700 5.100 4.632 5.050 88,782 +0.33(+6.99%)
Mar 26, 2025 5.100 5.330 4.650 4.720 219,444 -0.46(-8.88%)
Mar 25, 2025 5.270 5.450 5.010 5.180 139,736 -0.09(-1.71%)
Mar 24, 2025 5.350 5.390 5.110 5.270 214,043 -0.13(-2.41%)
Mar 21, 2025 4.750 5.450 4.630 5.400 256,410 +0.68(+14.41%)
Mar 20, 2025 4.780 4.780 4.572 4.720 63,297 -0.05(-1.05%)
Mar 19, 2025 4.250 4.920 4.240 4.770 190,828 +0.48(+11.19%)
Mar 18, 2025 4.270 4.344 4.220 4.290 40,803 +0.04(+0.94%)
Mar 17, 2025 4.080 4.370 3.980 4.250 91,151 +0.13(+3.16%)
Mar 14, 2025 4.090 4.140 3.918 4.120 46,936 +0.12(+3.00%)
Mar 13, 2025 4.070 4.240 3.903 4.000 51,797 -0.09(-2.20%)
Mar 12, 2025 4.120 4.290 4.055 4.090 125,058 -0.02(-0.49%)
Mar 11, 2025 3.980 4.145 3.980 4.110 48,943 +0.13(+3.27%)
Mar 10, 2025 4.000 4.190 3.580 3.980 183,802 +0.02(+0.51%)
Mar 07, 2025 4.020 4.140 3.880 3.960 69,489 -0.07(-1.74%)
Mar 06, 2025 4.050 4.190 3.960 4.030 52,433 -0.09(-2.18%)
Mar 05, 2025 4.370 4.425 3.840 4.120 131,262 -0.23(-5.29%)
Mar 04, 2025 4.460 4.520 4.285 4.350 134,021 -0.12(-2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.