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 |
| Aug 30, 2023 | $1.14 | $1.17 | $1.12 | $1.14 | 310 455 |
| Aug 29, 2023 | $1.11 | $1.16 | $1.10 | $1.16 | 132 148 |
| Aug 28, 2023 | $1.09 | $1.13 | $1.09 | $1.11 | 156 996 |
| Aug 25, 2023 | $1.12 | $1.13 | $1.08 | $1.10 | 503 044 |
| Aug 24, 2023 | $1.15 | $1.16 | $1.12 | $1.12 | 233 853 |
| Aug 23, 2023 | $1.12 | $1.18 | $1.12 | $1.14 | 324 213 |
| Aug 22, 2023 | $1.10 | $1.15 | $1.07 | $1.14 | 434 112 |
| Aug 21, 2023 | $1.10 | $1.14 | $1.09 | $1.09 | 288 569 |
| Aug 18, 2023 | $1.07 | $1.12 | $1.07 | $1.10 | 319 971 |
| Aug 17, 2023 | $1.13 | $1.15 | $1.07 | $1.09 | 870 577 |
| Aug 16, 2023 | $1.14 | $1.14 | $1.10 | $1.13 | 463 479 |
| Aug 15, 2023 | $1.15 | $1.15 | $1.12 | $1.14 | 126 059 |
| Aug 14, 2023 | $1.16 | $1.16 | $1.13 | $1.16 | 272 078 |
| Aug 11, 2023 | $1.18 | $1.18 | $1.15 | $1.16 | 123 753 |
| Aug 10, 2023 | $1.16 | $1.19 | $1.15 | $1.19 | 191 668 |
| Aug 09, 2023 | $1.15 | $1.20 | $1.14 | $1.16 | 1 083 287 |
| Aug 08, 2023 | $1.16 | $1.18 | $1.14 | $1.18 | 1 059 144 |
| Aug 07, 2023 | $1.17 | $1.20 | $1.16 | $1.16 | 245 671 |
| Aug 04, 2023 | $1.19 | $1.20 | $1.15 | $1.17 | 502 677 |
| Aug 03, 2023 | $1.17 | $1.21 | $1.14 | $1.15 | 545 853 |
| Aug 02, 2023 | $1.25 | $1.25 | $1.14 | $1.19 | 1 150 163 |
| Aug 01, 2023 | $1.43 | $1.46 | $1.34 | $1.34 | 607 257 |
| Jul 31, 2023 | $1.38 | $1.43 | $1.38 | $1.40 | 555 165 |
| Jul 28, 2023 | $1.41 | $1.48 | $1.40 | $1.40 | 743 112 |
| Jul 27, 2023 | $1.40 | $1.42 | $1.37 | $1.40 | 584 015 |
