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)

3.880 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 20, 2025 3.900 3.960 3.760 3.880 87,968 -0.01(-0.26%)
Jun 18, 2025 3.920 4.000 3.880 3.890 28,930 -0.03(-0.77%)
Jun 17, 2025 3.890 4.033 3.890 3.920 38,819 +0.02(+0.51%)
Jun 16, 2025 4.000 4.085 3.880 3.900 60,100 -0.07(-1.76%)
Jun 13, 2025 4.010 4.080 3.920 3.970 56,397 -0.10(-2.46%)
Jun 12, 2025 4.180 4.180 4.050 4.070 29,889 -0.15(-3.55%)
Jun 11, 2025 4.280 4.290 4.190 4.220 32,040 -0.07(-1.63%)
Jun 10, 2025 4.300 4.450 4.200 4.290 67,749 +0.02(+0.47%)
Jun 09, 2025 4.080 4.400 4.050 4.270 107,699 +0.25(+6.22%)
Jun 06, 2025 3.950 4.080 3.920 4.020 61,716 +0.07(+1.77%)
Jun 05, 2025 4.130 4.175 3.920 3.950 102,391 -0.19(-4.59%)
Jun 04, 2025 4.210 4.249 4.130 4.140 30,995 -0.10(-2.36%)
Jun 03, 2025 4.290 4.290 4.129 4.240 46,321 -0.01(-0.24%)
Jun 02, 2025 4.000 4.300 4.000 4.250 105,879 +0.22(+5.46%)
May 30, 2025 4.020 4.125 3.990 4.030 81,095 +0.00(+0.00%)
May 29, 2025 4.120 4.250 4.000 4.030 59,793 -0.14(-3.36%)
May 28, 2025 4.250 4.339 4.125 4.170 57,656 -0.11(-2.57%)
May 27, 2025 4.150 4.400 4.140 4.280 93,607 +0.08(+1.90%)
May 23, 2025 4.230 4.450 4.050 4.200 136,802 -0.09(-2.21%)
May 22, 2025 4.350 4.646 4.230 4.295 55,288 -0.05(-1.26%)
May 21, 2025 4.550 4.557 4.310 4.350 76,278 -0.24(-5.23%)
May 20, 2025 4.630 4.650 4.540 4.590 35,052 -0.07(-1.50%)
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 3.820 210,451 +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 -0.28(-7.35%)
Apr 04, 2025 4.090 4.100 3.750 3.810 170,589 -0.37(-8.85%)
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%)
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.