trivago NV (TRVG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.11 | 0 | 0.00 | 2.06 | 2.11 | 2.0444 | 18503 |
| 1721342100 | 2.11 | 0.01 | 0.48 | 2.11 | 2.15 | 2.04 | 40810 |
| 1721255700 | 2.1 | -0.11 | -4.98 | 2.19 | 2.1993999 | 2.08 | 45895 |
| 1721169300 | 2.21 | 0 | 0.00 | 2.21 | 2.24 | 2.18 | 22205 |
| 1721082900 | 2.21 | -0.01 | -0.45 | 2.21 | 2.2599999 | 2.15 | 51318 |
| 1720823700 | 2.22 | 0.11 | 5.21 | 2.1 | 2.22 | 2.082 | 73927 |
| 1720737300 | 2.11 | 0.1 | 4.98 | 1.99 | 2.11 | 1.99 | 45245 |
| 1720650900 | 2.0099999 | 0 | 0.00 | 1.99 | 2.0099999 | 1.98 | 41794 |
| 1720564500 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.98 | 69827 |
| 1720478100 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.04 | 2.005 | 68547 |
| 1720218900 | 2.0099999 | 0 | 0.00 | 2 | 2.1138 | 2 | 148947 |
| 1720040640 | 2.0099999 | -0.02 | -0.99 | 2 | 2.0482 | 1.99 | 61347 |
| 1719959700 | 2.0299999 | 0 | 0.00 | 2.06 | 2.06 | 2 | 40267 |
| 1719873300 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.1014 | 2.0099999 | 73430 |
| 1719614100 | 2.0099999 | -0.06 | -2.90 | 2.09 | 2.09 | 1.98 | 128345 |
| 1719527700 | 2.07 | 0 | 0.00 | 2.12 | 2.12 | 2.02 | 46284 |
| 1719441300 | 2.07 | 0.01 | 0.49 | 2.05 | 2.1 | 2.02 | 45633 |
| 1719354900 | 2.06 | -0.01 | -0.48 | 2.07 | 2.14 | 2.02 | 42176 |
| 1719268500 | 2.07 | 0.05 | 2.48 | 2.02 | 2.1 | 2.02 | 57558 |
| 1719009300 | 2.02 | -0.04 | -1.94 | 2.06 | 2.12 | 2.0099999 | 237417 |
| 1718922900 | 2.06 | -0.01 | -0.24 | 2.09 | 2.095 | 2.0273 | 82225 |
| 1718750100 | 2.065 | -0.08 | -3.50 | 2.14 | 2.14 | 2.0099999 | 70265 |
| 1718663700 | 2.14 | -0.02 | -0.93 | 2.17 | 2.17 | 2.13 | 49950 |
| 1718404500 | 2.16 | -0.05 | -2.26 | 2.16 | 2.2 | 2.15 | 39029 |
| 1718318100 | 2.21 | 0 | 0.23 | 2.23 | 2.23 | 2.16 | 12942 |
| 1718231700 | 2.205 | 0 | 0.23 | 2.245 | 2.2599999 | 2.17 | 30211 |
| 1718145300 | 2.2 | -0.03 | -1.35 | 2.22 | 2.2399 | 2.2 | 10039 |
| 1718058900 | 2.23 | -0.05 | -2.19 | 2.23 | 2.27 | 2.22 | 88814 |
| 1717799700 | 2.2799999 | 0.02 | 0.88 | 2.275 | 2.3 | 2.21 | 32463 |
| 1717713300 | 2.2599999 | 0.06 | 2.73 | 2.31 | 2.31 | 2.21 | 16639 |
| 1717626900 | 2.2 | -0.07 | -3.08 | 2.2799999 | 2.2799999 | 2.2 | 40323 |
| 1717540500 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.33 | 2.23 | 49670 |
| 1717454100 | 2.2799999 | -0.06 | -2.56 | 2.35 | 2.35 | 2.2599999 | 20647 |
| 1717194900 | 2.34 | -0.09 | -3.70 | 2.41 | 2.43 | 2.31 | 29018 |
| 1717108500 | 2.43 | -0.04 | -1.62 | 2.45 | 2.46 | 2.4101 | 13869 |
| 1717022100 | 2.47 | 0.04 | 1.65 | 2.43 | 2.5 | 2.42 | 12366 |
| 1716935700 | 2.43 | 0.08 | 3.40 | 2.4 | 2.45 | 2.395 | 23040 |
| 1716590100 | 2.35 | -0.06 | -2.49 | 2.41 | 2.42 | 2.35 | 19420 |
| 1716503700 | 2.41 | -0.11 | -4.37 | 2.57 | 2.57 | 2.4 | 41530 |
| 1716417300 | 2.52 | 0.1 | 4.13 | 2.5 | 2.57 | 2.44 | 105775 |
| 1716330900 | 2.42 | 0.25 | 11.50 | 2.16 | 2.44 | 2.15 | 184953 |
| 1716244500 | 2.1704 | -0.02 | -0.89 | 2.2 | 2.24 | 2.17 | 55864 |
| 1715985300 | 2.19 | 0.05 | 2.34 | 2.18 | 2.19 | 2.14 | 47016 |
| 1715898900 | 2.14 | 0.03 | 1.42 | 2.15 | 2.1932999 | 2.04 | 106402 |
| 1715812500 | 2.11 | 0.01 | 0.48 | 2.1 | 2.1407 | 2.1 | 55291 |
| 1715726100 | 2.1 | -0.01 | -0.47 | 2.14 | 2.2555 | 2.1 | 61697 |
| 1715639700 | 2.11 | -0.02 | -0.94 | 2.15 | 2.2799999 | 2.1 | 83747 |
| 1715380500 | 2.13 | -0.13 | -5.75 | 2.3 | 2.3477 | 2.13 | 85702 |
| 1715294100 | 2.2599999 | -0.1 | -4.24 | 2.35 | 2.39 | 2.2599999 | 56739 |
| 1715207700 | 2.36 | -0.13 | -5.22 | 2.48 | 2.49 | 2.36 | 278637 |
| 1715121300 | 2.49 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.37 | 73629 |
| 1715034900 | 2.48 | 0.07 | 2.90 | 2.4 | 2.48 | 2.34 | 96012 |
| 1714775700 | 2.41 | -0.1 | -3.98 | 2.5299999 | 2.5299999 | 2.4 | 72403 |
| 1714689300 | 2.5099999 | 0 | 0.00 | 2.46 | 2.52 | 2.46 | 61033 |
| 1714602900 | 2.5099999 | -0.05 | -1.95 | 2.5099999 | 2.57 | 2.48 | 28472 |
| 1714516500 | 2.56 | 0.02 | 0.79 | 2.56 | 2.58 | 2.55 | 22721 |
| 1714430100 | 2.54 | -0.01 | -0.39 | 2.55 | 2.59 | 2.5169 | 55532 |
| 1714170900 | 2.55 | 0.02 | 0.79 | 2.54 | 2.65 | 2.5 | 47634 |
| 1714084500 | 2.5299999 | -0.02 | -0.78 | 2.5099999 | 2.57 | 2.48 | 19992 |
| 1713998100 | 2.55 | -0.04 | -1.54 | 2.55 | 2.59 | 2.52 | 392478 |
| 1713911700 | 2.59 | 0.02 | 0.78 | 2.57 | 2.63 | 2.55 | 15463 |
| 1713825300 | 2.57 | 0 | 0.00 | 2.57 | 2.7 | 2.5 | 98597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
