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 |
| Nov 09, 2023 | $1.04 | $1.05 | $1.01 | $1.02 | 381 542 |
| Nov 08, 2023 | $1.06 | $1.06 | $1.00 | $1.03 | 448 204 |
| Nov 07, 2023 | $1.07 | $1.08 | $1.01 | $1.05 | 258 786 |
| Nov 06, 2023 | $1.03 | $1.09 | $0.99 | $1.07 | 371 472 |
| Nov 03, 2023 | $1.06 | $1.10 | $1.01 | $1.07 | 468 723 |
| Nov 02, 2023 | $1.04 | $1.13 | $1.02 | $1.04 | 851 787 |
| Nov 01, 2023 | $1.10 | $1.12 | $1.05 | $1.12 | 819 314 |
| Oct 31, 2023 | $1.15 | $1.16 | $1.08 | $1.11 | 631 042 |
| Oct 30, 2023 | $1.12 | $1.18 | $1.10 | $1.14 | 677 803 |
| Oct 27, 2023 | $1.07 | $1.09 | $1.04 | $1.07 | 548 161 |
| Oct 26, 2023 | $1.03 | $1.05 | $1.03 | $1.05 | 263 033 |
| Oct 25, 2023 | $1.02 | $1.04 | $0.98 | $1.02 | 275 800 |
| Oct 24, 2023 | $1.05 | $1.07 | $1.03 | $1.03 | 85 592 |
| Oct 23, 2023 | $1.02 | $1.07 | $1.01 | $1.04 | 234 891 |
| Oct 20, 2023 | $1.03 | $1.07 | $1.02 | $1.02 | 157 875 |
| Oct 19, 2023 | $1.09 | $1.11 | $1.03 | $1.03 | 197 522 |
| Oct 18, 2023 | $1.10 | $1.12 | $1.08 | $1.09 | 131 240 |
| Oct 17, 2023 | $1.07 | $1.11 | $1.07 | $1.11 | 129 291 |
| Oct 16, 2023 | $1.07 | $1.11 | $1.07 | $1.08 | 158 653 |
| Oct 13, 2023 | $1.05 | $1.08 | $1.00 | $1.08 | 319 776 |
| Oct 12, 2023 | $1.09 | $1.16 | $1.05 | $1.05 | 275 676 |
| Oct 11, 2023 | $1.08 | $1.09 | $1.06 | $1.08 | 142 560 |
| Oct 10, 2023 | $1.06 | $1.10 | $1.03 | $1.08 | 477 610 |
| Oct 09, 2023 | $1.04 | $1.07 | $1.01 | $1.05 | 223 872 |
| Oct 06, 2023 | $0.95 | $1.07 | $0.95 | $1.07 | 423 853 |
