Canada markets open in 13 minutes

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5500-0.0100 (-0.39%)
At close: 04:00PM EDT
2.5700 +0.02 (+0.78%)
Pre-Market: 08:07AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.55002.59002.52002.55002.5500392,500
Apr 23, 20242.59802.63002.55002.59002.590015,500
Apr 22, 20242.57002.70002.50002.57002.570098,600
Apr 19, 20242.54002.60002.50002.57002.570014,300
Apr 18, 20242.51002.59002.50002.57002.570021,200
Apr 17, 20242.56002.58602.51002.55002.550021,900
Apr 16, 20242.60002.76402.53002.55002.550028,400
Apr 15, 20242.76002.77002.58002.60002.600022,700
Apr 12, 20242.70002.85502.70002.78002.780058,700
Apr 11, 20242.77002.82002.71002.73002.730013,100
Apr 10, 20242.74002.89002.73502.79002.790024,600
Apr 09, 20242.97002.97002.77002.78002.780042,100
Apr 08, 20242.70003.29002.70002.91002.9100127,900
Apr 05, 20242.72002.83002.72002.72002.720029,400
Apr 04, 20242.77002.97002.73102.80002.800019,600
Apr 03, 20242.74002.97002.73002.81002.810037,300
Apr 02, 20242.88002.88002.66002.73002.730047,100
Apr 01, 20242.77003.08802.76503.02003.0200151,700
Mar 28, 20242.71002.79002.71002.77002.770038,300
Mar 27, 20242.64002.72802.61002.71002.710015,300
Mar 26, 20242.57002.80002.54002.65002.6500107,400
Mar 25, 20242.60002.61002.54002.57002.570018,500
Mar 22, 20242.55002.62002.55002.60002.600033,000
Mar 21, 20242.55002.59002.55002.58002.580011,100
Mar 20, 20242.57002.59002.51002.55002.550028,600
Mar 19, 20242.55002.62002.53002.60002.6000109,200
Mar 18, 20242.55002.63002.55002.61002.6100107,200
Mar 15, 20242.52002.59002.50002.59002.590052,100
Mar 14, 20242.55002.56002.52002.56002.560024,800
Mar 13, 20242.54002.56002.52002.56002.560045,000
Mar 12, 20242.54002.56002.53002.55002.55009,500
Mar 11, 20242.51002.56002.51002.56002.560033,000
Mar 08, 20242.54002.59002.52002.52002.520018,500
Mar 07, 20242.57002.57002.54002.55002.550035,100
Mar 06, 20242.61002.61002.55002.58002.580076,200
Mar 05, 20242.54002.64002.51002.63002.6300143,100
Mar 04, 20242.57002.60002.50402.56002.560031,500
Mar 01, 20242.51002.57002.50002.57002.570062,100
Feb 29, 20242.59002.60002.51002.52002.520050,200
Feb 28, 20242.59002.64002.55602.60002.600022,400
Feb 27, 20242.53002.70002.51002.61002.6100110,600
Feb 26, 20242.51002.53002.49502.53002.530064,300
Feb 23, 20242.52002.56002.51002.51002.510016,900
Feb 22, 20242.52002.70002.52002.54002.540057,600
Feb 21, 20242.54002.58002.48002.56002.560033,800
Feb 20, 20242.61002.66902.51002.55002.5500140,900
Feb 16, 20242.45002.70002.33002.66002.6600293,800
Feb 15, 20242.53002.55002.46002.46002.460063,300
Feb 14, 20242.58002.58002.52002.55002.550035,300
Feb 13, 20242.45002.58002.45002.58002.5800125,300
Feb 12, 20242.45002.51002.43002.47002.4700137,300
Feb 09, 20242.45002.50002.42002.47002.470065,400
Feb 08, 20242.48002.56002.45002.47002.470045,800
Feb 07, 20242.53002.80002.44002.45002.4500166,900
Feb 06, 20242.50002.70002.49002.53002.5300303,500
Feb 05, 20242.49002.64002.49002.53002.5300181,000
Feb 02, 20242.47002.53002.47002.50002.500050,200
Feb 01, 20242.45002.76002.45002.49002.4900139,000
Jan 31, 20242.55002.57002.45002.50002.500078,300
Jan 30, 20242.41002.80002.41002.56002.5600219,800
Jan 29, 20242.44002.50002.43002.45002.450025,300
Jan 26, 20242.45002.46002.43002.45002.450030,900
Jan 25, 20242.45002.46002.43902.45002.450019,300
Jan 24, 20242.43002.47902.42002.45002.450026,200
Jan 23, 20242.46002.48002.40002.45002.450071,000
Jan 22, 20242.45002.50002.33002.48002.4800129,900
Jan 19, 20242.46002.50002.39002.47002.470091,100
Jan 18, 20242.54002.54002.44102.45002.450059,600
Jan 17, 20242.43002.49002.42002.49002.490050,600
Jan 16, 20242.41002.49002.41002.49002.490085,300
Jan 12, 20242.50002.53002.39002.39002.390050,100
Jan 11, 20242.61002.65002.45002.50002.5000134,400
Jan 10, 20242.63002.70002.52002.57002.570073,200
Jan 09, 20242.55002.68002.49002.60002.6000190,500
Jan 08, 20242.43002.56002.43002.52002.520077,400
Jan 05, 20242.46002.50002.40002.43002.430053,600
Jan 04, 20242.35002.50002.35002.46002.460079,500
Jan 03, 20242.40002.42002.37902.40002.400025,400
Jan 02, 20242.47002.50002.38002.44002.4400111,900
Dec 29, 20232.56002.56002.41002.44002.4400132,300
Dec 28, 20232.53002.57002.50002.52002.520076,400
Dec 27, 20232.51002.57002.46202.51002.5100107,900
Dec 26, 20232.46002.58002.41002.54502.5450109,400
Dec 22, 20232.38002.58002.36002.44002.4400246,000
Dec 21, 20232.38002.42002.35002.41002.4100115,600
Dec 20, 20232.49002.53002.36002.37002.3700226,400
Dec 19, 20232.42002.56502.42002.53002.5300249,600
Dec 18, 20232.41002.44002.34002.40002.4000105,000
Dec 15, 20232.44002.47002.35002.43002.4300118,900
Dec 14, 20232.41002.50002.41002.44002.4400131,100
Dec 13, 20232.48002.54002.39002.49002.490067,300
Dec 12, 20232.61002.61002.47002.48002.480094,100
Dec 11, 20232.54002.61002.42002.61002.6100132,400
Dec 08, 20232.37002.54002.32902.53002.5300450,600
Dec 07, 20232.38002.38002.33002.36002.360071,100
Dec 06, 20232.28002.45002.27002.38002.3800553,000
Dec 05, 20232.35002.36302.26002.28002.280098,100
Dec 04, 20232.35002.44002.35002.36002.3600354,300
Dec 01, 20232.37002.48002.32002.35002.3500214,200
Nov 30, 20232.55002.55002.34002.35002.3500108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...