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 |
| Jan 24, 2024 | $2.43 | $2.47 | $2.43 | $2.45 | 26 219 |
| Jan 23, 2024 | $2.46 | $2.48 | $2.40 | $2.45 | 70 929 |
| Jan 22, 2024 | $2.45 | $2.48 | $2.33 | $2.48 | 129 875 |
| Jan 19, 2024 | $2.46 | $2.50 | $2.39 | $2.47 | 90 954 |
| Jan 18, 2024 | $2.54 | $2.54 | $2.44 | $2.45 | 59 607 |
| Jan 17, 2024 | $2.43 | $2.49 | $2.43 | $2.49 | 50 616 |
| Jan 16, 2024 | $2.41 | $2.49 | $2.41 | $2.49 | 84 963 |
| Jan 12, 2024 | $2.50 | $2.51 | $2.39 | $2.39 | 50 036 |
| Jan 11, 2024 | $2.61 | $2.65 | $2.46 | $2.50 | 134 303 |
| Jan 10, 2024 | $2.63 | $2.70 | $2.52 | $2.57 | 72 348 |
| Jan 09, 2024 | $2.55 | $2.68 | $2.49 | $2.60 | 190 448 |
| Jan 08, 2024 | $2.43 | $2.56 | $2.43 | $2.52 | 77 245 |
| Jan 05, 2024 | $2.46 | $2.50 | $2.40 | $2.43 | 53 577 |
| Jan 04, 2024 | $2.35 | $2.50 | $2.35 | $2.46 | 79 487 |
| Jan 03, 2024 | $2.40 | $2.41 | $2.38 | $2.40 | 25 341 |
| Jan 02, 2024 | $2.47 | $2.50 | $2.38 | $2.44 | 111 846 |
| Dec 29, 2023 | $2.56 | $2.56 | $2.41 | $2.44 | 132 236 |
| Dec 28, 2023 | $2.53 | $2.57 | $2.50 | $2.52 | 76 331 |
| Dec 27, 2023 | $2.51 | $2.57 | $2.46 | $2.51 | 107 555 |
| Dec 26, 2023 | $2.46 | $2.58 | $2.41 | $2.55 | 109 407 |
| Dec 22, 2023 | $2.38 | $2.58 | $2.36 | $2.44 | 246 001 |
| Dec 21, 2023 | $2.38 | $2.42 | $2.36 | $2.41 | 115 514 |
| Dec 20, 2023 | $2.49 | $2.53 | $2.36 | $2.37 | 226 369 |
| Dec 19, 2023 | $2.42 | $2.57 | $2.42 | $2.53 | 231 873 |
| Dec 18, 2023 | $2.41 | $2.44 | $2.34 | $2.40 | 104 961 |
