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 |
| Apr 05, 2024 | $2.72 | $2.83 | $2.72 | $2.72 | 29 417 |
| Apr 04, 2024 | $2.77 | $2.97 | $2.73 | $2.80 | 18 828 |
| Apr 03, 2024 | $2.74 | $2.97 | $2.73 | $2.81 | 34 585 |
| Apr 02, 2024 | $2.88 | $2.88 | $2.66 | $2.73 | 46 876 |
| Apr 01, 2024 | $2.77 | $3.09 | $2.77 | $3.02 | 147 305 |
| Mar 28, 2024 | $2.71 | $2.79 | $2.71 | $2.77 | 38 257 |
| Mar 27, 2024 | $2.64 | $2.73 | $2.61 | $2.71 | 14 347 |
| Mar 26, 2024 | $2.57 | $2.80 | $2.54 | $2.65 | 104 972 |
| Mar 25, 2024 | $2.60 | $2.61 | $2.54 | $2.57 | 18 530 |
| Mar 22, 2024 | $2.55 | $2.62 | $2.55 | $2.60 | 32 943 |
| Mar 21, 2024 | $2.55 | $2.59 | $2.55 | $2.58 | 11 041 |
| Mar 20, 2024 | $2.57 | $2.59 | $2.51 | $2.55 | 28 713 |
| Mar 19, 2024 | $2.55 | $2.62 | $2.53 | $2.60 | 108 237 |
| Mar 18, 2024 | $2.55 | $2.63 | $2.55 | $2.61 | 107 219 |
| Mar 15, 2024 | $2.52 | $2.59 | $2.50 | $2.59 | 52 095 |
| Mar 14, 2024 | $2.55 | $2.56 | $2.52 | $2.56 | 22 663 |
| Mar 13, 2024 | $2.54 | $2.56 | $2.53 | $2.56 | 44 602 |
| Mar 12, 2024 | $2.54 | $2.56 | $2.53 | $2.55 | 9 494 |
| Mar 11, 2024 | $2.51 | $2.56 | $2.51 | $2.56 | 33 000 |
| Mar 08, 2024 | $2.54 | $2.59 | $2.52 | $2.52 | 17 112 |
| Mar 07, 2024 | $2.57 | $2.57 | $2.54 | $2.55 | 34 404 |
| Mar 06, 2024 | $2.61 | $2.61 | $2.55 | $2.58 | 75 930 |
| Mar 05, 2024 | $2.54 | $2.64 | $2.51 | $2.63 | 143 059 |
| Mar 04, 2024 | $2.57 | $2.60 | $2.51 | $2.56 | 31 531 |
| Mar 01, 2024 | $2.51 | $2.57 | $2.50 | $2.57 | 61 744 |
