UK markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1700+0.0100 (+0.86%)
As of 11:58AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.16001.18501.15001.17001.170072,062
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
02 Sept 20221.44001.47001.42001.43001.4300140,200
01 Sept 20221.43001.46001.42001.44001.4400363,000
31 Aug 20221.48001.53001.42001.45001.4500581,400
30 Aug 20221.54001.54001.47001.47001.4700203,000
29 Aug 20221.52001.53001.48001.49001.4900209,100
26 Aug 20221.57001.59001.49001.53001.5300281,400
25 Aug 20221.59001.59001.53001.57001.5700241,400
24 Aug 20221.51001.56001.48001.55001.5500542,900
23 Aug 20221.53001.56001.51001.53001.5300144,500
22 Aug 20221.54001.57001.47001.54001.5400380,200
19 Aug 20221.65001.65001.56001.58001.5800261,300
18 Aug 20221.71001.71001.57001.69001.6900712,200
17 Aug 20221.70001.73001.65001.70001.7000371,400
16 Aug 20221.73001.75601.66501.71001.7100434,400
15 Aug 20221.70001.76001.70001.75001.7500486,800
12 Aug 20221.75001.76001.71001.74001.7400289,000
11 Aug 20221.70001.79001.70001.75001.7500599,400
10 Aug 20221.66001.80001.66001.70001.7000685,000
09 Aug 20221.76001.76001.65001.74001.7400412,300
08 Aug 20221.66001.75001.65001.73001.7300542,300
05 Aug 20221.56001.65001.55001.65001.6500750,600
04 Aug 20221.54001.60001.52001.54001.5400446,400
03 Aug 20221.50001.57001.50001.54001.5400263,800
02 Aug 20221.53001.54001.51001.53001.5300122,900
01 Aug 20221.47001.54001.47001.52001.5200323,800
29 Jul 20221.48001.52001.45001.48001.4800308,800
28 Jul 20221.49001.50001.46001.49001.4900161,100
27 Jul 20221.49001.50001.44001.50001.5000216,000
26 Jul 20221.50001.50001.44001.45001.4500229,200
25 Jul 20221.51001.53001.47001.52001.5200107,300
22 Jul 20221.50001.51001.48001.48001.4800168,700
21 Jul 20221.56001.56001.47001.51001.5100495,800
20 Jul 20221.54001.57001.52001.57001.5700294,500
19 Jul 20221.47001.53001.47001.52001.5200153,700
18 Jul 20221.46001.52001.45001.47001.4700215,100
15 Jul 20221.44001.46801.43001.44001.4400160,800
14 Jul 20221.42001.51001.42001.43001.4300374,500
13 Jul 20221.43001.46001.42001.46001.460094,300
12 Jul 20221.43001.47001.42501.45001.4500152,200
11 Jul 20221.50001.51001.42001.43001.4300217,100
08 Jul 20221.52001.53001.48001.50001.5000138,100
07 Jul 20221.47001.57401.46001.53001.5300391,900
06 Jul 20221.54001.54001.44001.47001.4700271,500
05 Jul 20221.48001.55001.44701.52001.5200370,300
01 Jul 20221.48001.52001.45001.52001.5200229,600
30 Jun 20221.48001.52001.46001.49001.4900278,800
29 Jun 20221.53001.54001.48501.52001.5200405,100
28 Jun 20221.60001.62501.52001.53001.5300500,600
27 Jun 20221.62001.62001.56001.57001.5700175,800
24 Jun 20221.55001.65501.55001.59001.5900372,800
23 Jun 20221.56001.58001.52001.54001.5400312,400
22 Jun 20221.56001.60101.54701.57001.5700366,600
21 Jun 20221.75001.75201.55001.59001.59001,129,400
17 Jun 20221.60001.72001.60001.69001.6900522,700
16 Jun 20221.65001.66001.55001.61001.6100400,900
15 Jun 20221.62001.71001.59001.68001.6800450,200
14 Jun 20221.63001.68001.52001.62001.6200946,800
13 Jun 20221.71001.72001.52001.65001.65001,833,000
10 Jun 20221.72001.85001.70001.78001.7800825,500
09 Jun 20221.82001.82001.74001.78001.7800458,200
08 Jun 20221.84001.86001.81001.83001.8300477,900
07 Jun 20221.76001.85001.73801.85001.8500449,800
06 Jun 20221.77001.83001.75001.79001.7900305,600
03 Jun 20221.70001.76001.68001.75001.7500478,100
02 Jun 20221.70001.75001.69501.75001.7500376,100
01 Jun 20221.70001.76001.67001.69001.6900294,500
31 May 20221.77001.77101.69001.70001.7000639,100
27 May 20221.72001.76001.70001.76001.7600442,000
26 May 20221.65001.76001.64001.71001.7100848,000
25 May 20221.55001.64501.55001.63001.6300433,500
24 May 20221.57001.62001.53001.56001.5600597,800
23 May 20221.64001.65001.61001.63001.6300302,200
20 May 20221.68001.71001.61001.67001.6700610,000
19 May 20221.66001.71001.65001.67001.6700365,000
18 May 20221.71001.73001.65501.67001.6700243,200
17 May 20221.70001.77001.69001.73001.7300430,300
16 May 20221.73001.76801.66001.68001.6800459,100
13 May 20221.72001.75001.68501.75001.7500571,800
12 May 20221.56001.74001.54501.65001.6500920,000
11 May 20221.61001.69001.55001.61001.6100742,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...