NASDAQ:TRVG
trivago N.V. Stock Price (Quote)
$2.13
-0.130 (-5.75%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.13 | $2.89 | Friday, 10th May 2024 TRVG stock ended at $2.13. This is 5.75% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.22% from a day low at $2.13 to a day high of $2.35. |
| 90 days | $2.13 | $3.29 | |
| 52 weeks | $0.566 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.14 | $1.19 | $1.13 | $1.18 | 460 078 |
| Jun 16, 2023 | $1.18 | $1.20 | $1.14 | $1.14 | 887 925 |
| Jun 15, 2023 | $1.18 | $1.20 | $1.10 | $1.16 | 736 257 |
| Jun 14, 2023 | $1.24 | $1.27 | $1.17 | $1.19 | 779 293 |
| Jun 13, 2023 | $1.19 | $1.26 | $1.18 | $1.24 | 473 786 |
| Jun 12, 2023 | $1.18 | $1.21 | $1.16 | $1.21 | 410 600 |
| Jun 09, 2023 | $1.20 | $1.20 | $1.08 | $1.14 | 780 437 |
| Jun 08, 2023 | $1.20 | $1.22 | $1.18 | $1.20 | 323 795 |
| Jun 07, 2023 | $1.20 | $1.20 | $1.16 | $1.20 | 383 621 |
| Jun 06, 2023 | $1.16 | $1.20 | $1.15 | $1.18 | 1 789 907 |
| Jun 05, 2023 | $1.22 | $1.28 | $1.08 | $1.16 | 1 555 331 |
| Jun 02, 2023 | $1.22 | $1.24 | $1.20 | $1.22 | 177 713 |
| Jun 01, 2023 | $1.19 | $1.23 | $1.19 | $1.22 | 270 966 |
| May 31, 2023 | $1.18 | $1.22 | $1.18 | $1.18 | 254 633 |
| May 30, 2023 | $1.25 | $1.25 | $1.18 | $1.20 | 401 324 |
| May 26, 2023 | $1.25 | $1.25 | $1.21 | $1.25 | 227 085 |
| May 25, 2023 | $1.22 | $1.25 | $1.17 | $1.21 | 347 540 |
| May 24, 2023 | $1.22 | $1.24 | $1.18 | $1.24 | 244 136 |
| May 23, 2023 | $1.20 | $1.26 | $1.19 | $1.20 | 566 919 |
| May 22, 2023 | $1.15 | $1.22 | $1.12 | $1.21 | 535 952 |
| May 19, 2023 | $1.20 | $1.20 | $1.12 | $1.14 | 402 001 |
| May 18, 2023 | $1.24 | $1.25 | $1.16 | $1.21 | 176 724 |
| May 17, 2023 | $1.20 | $1.24 | $1.16 | $1.19 | 294 996 |
| May 16, 2023 | $1.23 | $1.26 | $1.20 | $1.20 | 101 740 |
| May 15, 2023 | $1.21 | $1.25 | $1.18 | $1.22 | 318 621 |
