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 |
| Feb 29, 2024 | $2.59 | $2.60 | $2.51 | $2.52 | 49 975 |
| Feb 28, 2024 | $2.59 | $2.64 | $2.56 | $2.60 | 19 500 |
| Feb 27, 2024 | $2.53 | $2.70 | $2.52 | $2.61 | 110 525 |
| Feb 26, 2024 | $2.51 | $2.53 | $2.50 | $2.53 | 63 899 |
| Feb 23, 2024 | $2.52 | $2.54 | $2.51 | $2.51 | 16 732 |
| Feb 22, 2024 | $2.52 | $2.70 | $2.52 | $2.54 | 57 434 |
| Feb 21, 2024 | $2.54 | $2.58 | $2.49 | $2.56 | 33 806 |
| Feb 20, 2024 | $2.61 | $2.67 | $2.51 | $2.55 | 136 230 |
| Feb 16, 2024 | $2.45 | $2.70 | $2.34 | $2.66 | 293 354 |
| Feb 15, 2024 | $2.53 | $2.53 | $2.46 | $2.46 | 63 140 |
| Feb 14, 2024 | $2.58 | $2.58 | $2.52 | $2.55 | 35 135 |
| Feb 13, 2024 | $2.45 | $2.58 | $2.45 | $2.58 | 125 038 |
| Feb 12, 2024 | $2.45 | $2.51 | $2.45 | $2.47 | 135 478 |
| Feb 09, 2024 | $2.45 | $2.50 | $2.42 | $2.47 | 65 439 |
| Feb 08, 2024 | $2.48 | $2.55 | $2.45 | $2.47 | 45 179 |
| Feb 07, 2024 | $2.53 | $2.80 | $2.45 | $2.45 | 166 937 |
| Feb 06, 2024 | $2.50 | $2.70 | $2.50 | $2.53 | 287 187 |
| Feb 05, 2024 | $2.49 | $2.64 | $2.49 | $2.53 | 180 746 |
| Feb 02, 2024 | $2.47 | $2.52 | $2.47 | $2.50 | 50 177 |
| Feb 01, 2024 | $2.45 | $2.76 | $2.45 | $2.49 | 138 952 |
| Jan 31, 2024 | $2.55 | $2.57 | $2.45 | $2.50 | 78 305 |
| Jan 30, 2024 | $2.41 | $2.79 | $2.41 | $2.56 | 219 808 |
| Jan 29, 2024 | $2.44 | $2.50 | $2.43 | $2.45 | 25 242 |
| Jan 26, 2024 | $2.45 | $2.46 | $2.43 | $2.45 | 30 762 |
| Jan 25, 2024 | $2.45 | $2.46 | $2.44 | $2.45 | 18 877 |
