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 |
| Dec 15, 2023 | $2.44 | $2.46 | $2.35 | $2.43 | 118 943 |
| Dec 14, 2023 | $2.41 | $2.50 | $2.41 | $2.44 | 129 321 |
| Dec 13, 2023 | $2.48 | $2.51 | $2.39 | $2.49 | 67 178 |
| Dec 12, 2023 | $2.61 | $2.61 | $2.47 | $2.48 | 94 064 |
| Dec 11, 2023 | $2.54 | $2.61 | $2.42 | $2.61 | 132 354 |
| Dec 08, 2023 | $2.37 | $2.54 | $2.33 | $2.53 | 450 221 |
| Dec 07, 2023 | $2.38 | $2.38 | $2.33 | $2.36 | 71 049 |
| Dec 06, 2023 | $2.28 | $2.45 | $2.27 | $2.38 | 552 963 |
| Dec 05, 2023 | $2.35 | $2.36 | $2.26 | $2.28 | 98 053 |
| Dec 04, 2023 | $2.35 | $2.43 | $2.35 | $2.36 | 354 240 |
| Dec 01, 2023 | $2.37 | $2.48 | $2.32 | $2.35 | 213 379 |
| Nov 30, 2023 | $2.55 | $2.55 | $2.34 | $2.35 | 100 154 |
| Nov 29, 2023 | $2.69 | $2.69 | $2.48 | $2.51 | 133 957 |
| Nov 28, 2023 | $2.74 | $2.74 | $2.58 | $2.64 | 95 887 |
| Nov 27, 2023 | $2.73 | $2.78 | $2.66 | $2.75 | 47 301 |
| Nov 24, 2023 | $2.72 | $2.74 | $2.66 | $2.74 | 50 080 |
| Nov 22, 2023 | $2.71 | $2.73 | $2.54 | $2.67 | 202 630 |
| Nov 21, 2023 | $2.76 | $2.76 | $2.65 | $2.69 | 103 815 |
| Nov 20, 2023 | $2.84 | $2.89 | $2.73 | $2.80 | 247 567 |
| Nov 17, 2023 | $3.00 | $3.00 | $2.65 | $2.81 | 351 024 |
| Nov 16, 2023 | $0.664 | $0.664 | $0.588 | $0.602 | 882 963 |
| Nov 15, 2023 | $0.681 | $0.700 | $0.638 | $0.650 | 1 229 749 |
| Nov 14, 2023 | $0.570 | $0.658 | $0.566 | $0.638 | 5 827 565 |
| Nov 13, 2023 | $1.02 | $1.07 | $1.01 | $1.07 | 582 931 |
| Nov 10, 2023 | $1.02 | $1.04 | $1.01 | $1.03 | 377 952 |
