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 09, 2017 | $11.42 | $11.57 | $11.39 | $11.51 | 660 561 |
| Feb 08, 2017 | $11.23 | $11.45 | $11.10 | $11.44 | 1 364 221 |
| Feb 07, 2017 | $11.60 | $11.78 | $11.45 | $11.48 | 561 267 |
| Feb 06, 2017 | $11.49 | $11.59 | $11.40 | $11.55 | 219 069 |
| Feb 03, 2017 | $11.42 | $11.56 | $11.38 | $11.45 | 276 838 |
| Feb 02, 2017 | $11.52 | $11.59 | $11.33 | $11.43 | 352 778 |
| Feb 01, 2017 | $11.60 | $11.63 | $11.39 | $11.48 | 328 495 |
| Jan 31, 2017 | $11.38 | $11.62 | $11.33 | $11.60 | 365 880 |
| Jan 30, 2017 | $11.10 | $11.51 | $11.00 | $11.35 | 471 420 |
| Jan 27, 2017 | $11.32 | $11.50 | $11.09 | $11.12 | 457 349 |
| Jan 26, 2017 | $11.63 | $11.74 | $11.25 | $11.34 | 427 505 |
| Jan 25, 2017 | $11.22 | $11.64 | $10.88 | $11.53 | 886 853 |
| Jan 24, 2017 | $11.47 | $11.49 | $10.92 | $11.23 | 633 204 |
| Jan 23, 2017 | $11.56 | $11.59 | $11.39 | $11.41 | 1 030 333 |
| Jan 20, 2017 | $11.80 | $11.87 | $11.45 | $11.50 | 855 957 |
| Jan 19, 2017 | $11.65 | $11.74 | $11.52 | $11.67 | 730 302 |
| Jan 18, 2017 | $11.79 | $11.90 | $11.49 | $11.65 | 981 429 |
| Jan 17, 2017 | $11.77 | $11.83 | $11.64 | $11.71 | 699 800 |
| Jan 13, 2017 | $11.72 | $11.88 | $11.45 | $11.77 | 779 850 |
| Jan 12, 2017 | $11.80 | $11.81 | $11.44 | $11.52 | 1 505 192 |
| Jan 11, 2017 | $11.90 | $12.14 | $11.75 | $11.80 | 412 110 |
| Jan 10, 2017 | $12.07 | $12.25 | $11.77 | $11.84 | 1 074 827 |
| Jan 09, 2017 | $11.84 | $12.05 | $11.84 | $11.89 | 253 464 |
| Jan 06, 2017 | $12.00 | $12.06 | $11.75 | $11.91 | 657 112 |
| Jan 05, 2017 | $12.08 | $12.24 | $11.80 | $12.09 | 953 642 |
