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 |
| Jul 26, 2023 | $1.40 | $1.42 | $1.40 | $1.40 | 177 096 |
| Jul 25, 2023 | $1.39 | $1.43 | $1.39 | $1.42 | 57 679 |
| Jul 24, 2023 | $1.36 | $1.43 | $1.36 | $1.40 | 146 698 |
| Jul 21, 2023 | $1.38 | $1.42 | $1.32 | $1.40 | 298 331 |
| Jul 20, 2023 | $1.42 | $1.42 | $1.39 | $1.40 | 284 156 |
| Jul 19, 2023 | $1.47 | $1.47 | $1.42 | $1.43 | 217 932 |
| Jul 18, 2023 | $1.46 | $1.47 | $1.41 | $1.43 | 244 094 |
| Jul 17, 2023 | $1.47 | $1.47 | $1.44 | $1.46 | 242 077 |
| Jul 14, 2023 | $1.44 | $1.47 | $1.42 | $1.44 | 402 223 |
| Jul 13, 2023 | $1.39 | $1.44 | $1.39 | $1.44 | 767 150 |
| Jul 12, 2023 | $1.40 | $1.41 | $1.36 | $1.38 | 358 462 |
| Jul 11, 2023 | $1.38 | $1.39 | $1.34 | $1.39 | 142 097 |
| Jul 10, 2023 | $1.39 | $1.39 | $1.35 | $1.37 | 227 504 |
| Jul 07, 2023 | $1.37 | $1.41 | $1.35 | $1.37 | 590 924 |
| Jul 06, 2023 | $1.33 | $1.41 | $1.32 | $1.37 | 1 074 897 |
| Jul 05, 2023 | $1.34 | $1.34 | $1.32 | $1.33 | 317 119 |
| Jul 03, 2023 | $1.34 | $1.36 | $1.33 | $1.34 | 159 149 |
| Jun 30, 2023 | $1.29 | $1.35 | $1.27 | $1.32 | 795 785 |
| Jun 29, 2023 | $1.24 | $1.27 | $1.21 | $1.27 | 208 300 |
| Jun 28, 2023 | $1.20 | $1.25 | $1.20 | $1.24 | 171 503 |
| Jun 27, 2023 | $1.19 | $1.22 | $1.19 | $1.20 | 141 999 |
| Jun 26, 2023 | $1.20 | $1.22 | $1.18 | $1.19 | 202 395 |
| Jun 23, 2023 | $1.19 | $1.22 | $1.17 | $1.22 | 277 833 |
| Jun 22, 2023 | $1.15 | $1.20 | $1.15 | $1.20 | 265 774 |
| Jun 21, 2023 | $1.18 | $1.20 | $1.14 | $1.15 | 786 694 |
