TRVG - trivago N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 177,900 |
| 01 Jun 2023 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 271,000 |
| 31 May 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 254,700 |
| 30 May 2023 | 1.2400 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 401,400 |
| 26 May 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 227,100 |
| 25 May 2023 | 1.2200 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 351,600 |
| 24 May 2023 | 1.2200 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 244,300 |
| 23 May 2023 | 1.2000 | 1.2550 | 1.1900 | 1.2000 | 1.2000 | 566,900 |
| 22 May 2023 | 1.1500 | 1.2150 | 1.1200 | 1.2100 | 1.2100 | 536,000 |
| 19 May 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 402,000 |
| 18 May 2023 | 1.2400 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 177,000 |
| 17 May 2023 | 1.2000 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 296,600 |
| 16 May 2023 | 1.2300 | 1.2550 | 1.2000 | 1.2000 | 1.2000 | 101,700 |
| 15 May 2023 | 1.2100 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 318,700 |
| 12 May 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 323,500 |
| 11 May 2023 | 1.2200 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 303,800 |
| 10 May 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 205,600 |
| 09 May 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 165,200 |
| 08 May 2023 | 1.2200 | 1.2400 | 1.1800 | 1.2250 | 1.2250 | 271,900 |
| 05 May 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 249,200 |
| 04 May 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 339,800 |
| 03 May 2023 | 1.3600 | 1.3700 | 1.1700 | 1.1700 | 1.1700 | 1,054,600 |
| 02 May 2023 | 1.3900 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 108,600 |
| 01 May 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 160,800 |
| 28 Apr 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 83,400 |
| 27 Apr 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 119,000 |
| 26 Apr 2023 | 1.4300 | 1.4310 | 1.4000 | 1.4000 | 1.4000 | 147,300 |
| 25 Apr 2023 | 1.5000 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 245,300 |
| 24 Apr 2023 | 1.4400 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 256,500 |
| 21 Apr 2023 | 1.4200 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 347,300 |
| 20 Apr 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 105,900 |
| 19 Apr 2023 | 1.4100 | 1.4240 | 1.3900 | 1.4200 | 1.4200 | 60,300 |
| 18 Apr 2023 | 1.4100 | 1.4550 | 1.4100 | 1.4300 | 1.4300 | 200,900 |
| 17 Apr 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 252,100 |
| 14 Apr 2023 | 1.4300 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 118,100 |
| 13 Apr 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 140,700 |
| 12 Apr 2023 | 1.4600 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 98,500 |
| 11 Apr 2023 | 1.4200 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 403,300 |
| 10 Apr 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 64,300 |
| 06 Apr 2023 | 1.4600 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 99,900 |
| 05 Apr 2023 | 1.4500 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 289,100 |
| 04 Apr 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 166,300 |
| 03 Apr 2023 | 1.5100 | 1.5150 | 1.4600 | 1.5000 | 1.5000 | 143,300 |
| 31 Mar 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 213,100 |
| 30 Mar 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 216,400 |
| 29 Mar 2023 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 140,200 |
| 28 Mar 2023 | 1.4900 | 1.5000 | 1.4630 | 1.5000 | 1.5000 | 49,500 |
| 27 Mar 2023 | 1.4600 | 1.5350 | 1.4600 | 1.5000 | 1.5000 | 98,600 |
| 24 Mar 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 113,200 |
| 23 Mar 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 73,800 |
| 22 Mar 2023 | 1.4700 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 172,100 |
| 21 Mar 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 124,200 |
| 20 Mar 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 216,900 |
| 17 Mar 2023 | 1.4500 | 1.4600 | 1.4010 | 1.4300 | 1.4300 | 408,600 |
| 16 Mar 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 628,600 |
| 15 Mar 2023 | 1.5900 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 588,100 |
| 14 Mar 2023 | 1.6000 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 299,800 |
| 13 Mar 2023 | 1.6100 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 710,100 |
| 10 Mar 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 412,100 |
| 09 Mar 2023 | 1.6900 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 244,800 |
| 08 Mar 2023 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 125,900 |
| 07 Mar 2023 | 1.7000 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 186,600 |
| 06 Mar 2023 | 1.7500 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 316,400 |
| 03 Mar 2023 | 1.7600 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 313,400 |
| 02 Mar 2023 | 1.6900 | 1.7700 | 1.6300 | 1.7500 | 1.7500 | 291,900 |
| 01 Mar 2023 | 1.7000 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 95,800 |
| 28 Feb 2023 | 1.7300 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 164,400 |
| 27 Feb 2023 | 1.6900 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 316,700 |
| 24 Feb 2023 | 1.6750 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 219,400 |
| 23 Feb 2023 | 1.6600 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 414,300 |
| 22 Feb 2023 | 1.6300 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 246,600 |
| 21 Feb 2023 | 1.6400 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 353,700 |
| 17 Feb 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 332,800 |
| 16 Feb 2023 | 1.6700 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 570,600 |
| 15 Feb 2023 | 1.6700 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 229,300 |
| 14 Feb 2023 | 1.6300 | 1.7050 | 1.5700 | 1.7000 | 1.7000 | 462,100 |
| 13 Feb 2023 | 1.7200 | 1.7550 | 1.6300 | 1.6500 | 1.6500 | 310,700 |
| 10 Feb 2023 | 1.7700 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 334,700 |
| 09 Feb 2023 | 1.7000 | 1.8500 | 1.7000 | 1.8100 | 1.8100 | 742,100 |
| 08 Feb 2023 | 1.8500 | 1.8700 | 1.6800 | 1.7300 | 1.7300 | 664,800 |
| 07 Feb 2023 | 1.8300 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 475,200 |
| 06 Feb 2023 | 1.8800 | 1.8840 | 1.8100 | 1.8100 | 1.8100 | 341,800 |
| 03 Feb 2023 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 767,600 |
| 02 Feb 2023 | 1.7800 | 2.0300 | 1.7600 | 1.9800 | 1.9800 | 1,726,600 |
| 01 Feb 2023 | 1.7400 | 1.7930 | 1.7100 | 1.7700 | 1.7700 | 400,800 |
| 31 Jan 2023 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 220,400 |
| 30 Jan 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 330,600 |
| 27 Jan 2023 | 1.6800 | 1.7300 | 1.6350 | 1.7200 | 1.7200 | 409,100 |
| 26 Jan 2023 | 1.6800 | 1.7150 | 1.6500 | 1.6800 | 1.6800 | 244,300 |
| 25 Jan 2023 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 243,400 |
| 24 Jan 2023 | 1.7400 | 1.7700 | 1.6400 | 1.6800 | 1.6800 | 723,300 |
| 23 Jan 2023 | 1.6900 | 1.7400 | 1.6300 | 1.7300 | 1.7300 | 531,000 |
| 20 Jan 2023 | 1.6400 | 1.7300 | 1.5700 | 1.6600 | 1.6600 | 1,135,600 |
| 19 Jan 2023 | 1.6300 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 237,600 |
| 18 Jan 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 328,300 |
| 17 Jan 2023 | 1.6510 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 631,400 |
| 13 Jan 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 240,700 |
| 12 Jan 2023 | 1.6500 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 484,300 |
| 11 Jan 2023 | 1.5100 | 1.6300 | 1.4700 | 1.6000 | 1.6000 | 822,700 |
| 10 Jan 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4950 | 1.4950 | 585,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.