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 |
| Oct 05, 2023 | $0.97 | $0.97 | $0.93 | $0.94 | 193 213 |
| Oct 04, 2023 | $0.99 | $1.00 | $0.95 | $0.98 | 195 451 |
| Oct 03, 2023 | $1.01 | $1.01 | $0.98 | $0.98 | 135 574 |
| Oct 02, 2023 | $1.03 | $1.04 | $1.01 | $1.03 | 153 324 |
| Sep 29, 2023 | $1.06 | $1.06 | $1.03 | $1.05 | 254 419 |
| Sep 28, 2023 | $0.99 | $1.07 | $0.99 | $1.05 | 305 559 |
| Sep 27, 2023 | $1.01 | $1.03 | $0.95 | $1.00 | 1 999 028 |
| Sep 26, 2023 | $1.02 | $1.03 | $0.98 | $1.01 | 286 112 |
| Sep 25, 2023 | $1.03 | $1.03 | $0.99 | $1.01 | 607 002 |
| Sep 22, 2023 | $1.04 | $1.08 | $1.02 | $1.02 | 367 658 |
| Sep 21, 2023 | $1.06 | $1.07 | $1.01 | $1.03 | 313 939 |
| Sep 20, 2023 | $1.09 | $1.10 | $1.07 | $1.07 | 242 550 |
| Sep 19, 2023 | $1.08 | $1.09 | $1.07 | $1.09 | 167 850 |
| Sep 18, 2023 | $1.11 | $1.12 | $1.08 | $1.09 | 316 308 |
| Sep 15, 2023 | $1.13 | $1.18 | $1.11 | $1.11 | 883 128 |
| Sep 14, 2023 | $1.10 | $1.13 | $1.07 | $1.09 | 284 021 |
| Sep 13, 2023 | $1.11 | $1.13 | $1.07 | $1.10 | 290 290 |
| Sep 12, 2023 | $1.11 | $1.13 | $1.10 | $1.10 | 129 970 |
| Sep 11, 2023 | $1.12 | $1.14 | $1.11 | $1.13 | 204 608 |
| Sep 08, 2023 | $1.12 | $1.16 | $1.09 | $1.13 | 233 117 |
| Sep 07, 2023 | $1.11 | $1.14 | $1.07 | $1.14 | 330 805 |
| Sep 06, 2023 | $1.14 | $1.15 | $1.07 | $1.09 | 510 375 |
| Sep 05, 2023 | $1.19 | $1.24 | $1.14 | $1.15 | 1 267 010 |
| Sep 01, 2023 | $1.15 | $1.20 | $1.15 | $1.19 | 236 208 |
| Aug 31, 2023 | $1.14 | $1.18 | $1.14 | $1.15 | 142 674 |
