trivago NV (TRVG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 4.26 | 0.02 | 0.47 | 4.23 | 4.54 | 4.15 | 180811 |
| 1740699300 | 4.24 | 0.05 | 1.19 | 4.14 | 4.3578 | 4.11 | 77826 |
| 1740612900 | 4.19 | 0.08 | 1.95 | 4.23 | 4.98 | 4.12 | 221052 |
| 1740526500 | 4.11 | -0.01 | -0.24 | 4.09 | 4.1962 | 3.99 | 58067 |
| 1740440100 | 4.12 | 0.26 | 6.74 | 3.99 | 4.3893 | 3.92 | 161538 |
| 1740180900 | 3.86 | -0.17 | -4.22 | 4.0199999 | 4.2554 | 3.78 | 113806 |
| 1740094500 | 4.03 | -0.15 | -3.59 | 4.16 | 4.17 | 3.93 | 68577 |
| 1740008100 | 4.18 | 0.32 | 8.29 | 3.83 | 4.24 | 3.78 | 90837 |
| 1739921700 | 3.86 | -0.17 | -4.22 | 4 | 4.1 | 3.72 | 161202 |
| 1739576100 | 4.03 | -0.18 | -4.28 | 4.23 | 4.34 | 4 | 95559 |
| 1739489700 | 4.21 | 0.19 | 4.73 | 4.03 | 4.3099999 | 3.9 | 163407 |
| 1739403300 | 4.0199999 | -0.34 | -7.80 | 4.21 | 4.35 | 3.82 | 258258 |
| 1739316900 | 4.36 | -0.49 | -10.10 | 4.88 | 5 | 4.3 | 335104 |
| 1739230500 | 4.85 | 0.44 | 10.10 | 4.41 | 5.025 | 4.22 | 757806 |
| 1738971300 | 4.405 | 0.69 | 18.41 | 3.74 | 4.46 | 3.7263 | 552473 |
| 1738884900 | 3.72 | 0.71 | 23.59 | 3.08 | 3.93 | 3.08 | 481633 |
| 1738798500 | 3.0099999 | -0.05 | -1.63 | 3.15 | 3.185 | 2.8 | 207299 |
| 1738712100 | 3.06 | 0.05 | 1.66 | 3.04 | 3.15 | 3.0099999 | 191573 |
| 1738625700 | 3.0099999 | 0.18 | 6.36 | 2.7799999 | 3.0299999 | 2.77 | 108181 |
| 1738366500 | 2.83 | 0.03 | 1.07 | 2.84 | 2.9 | 2.7755 | 81280 |
| 1738280100 | 2.8 | -0.05 | -1.75 | 2.86 | 2.88 | 2.7743 | 74663 |
| 1738193700 | 2.85 | 0.17 | 6.34 | 2.68 | 2.85 | 2.68 | 26719 |
| 1738107300 | 2.68 | -0.11 | -3.94 | 2.8 | 2.8 | 2.68 | 26627 |
| 1738020900 | 2.79 | -0.14 | -4.78 | 2.89 | 2.91 | 2.68 | 56308 |
| 1737761700 | 2.93 | 0.38 | 14.90 | 2.69 | 3.05 | 2.69 | 175105 |
| 1737675300 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737588900 | 2.55 | -0.05 | -1.92 | 2.55 | 2.675 | 2.55 | 18533 |
| 1737502500 | 2.6 | 0.05 | 1.96 | 2.56 | 2.65 | 2.55 | 39978 |
| 1737156900 | 2.55 | -0.13 | -4.85 | 2.62 | 2.74 | 2.55 | 65267 |
| 1737070500 | 2.68 | -0.03 | -1.11 | 2.74 | 2.7599999 | 2.5646 | 55612 |
| 1736984100 | 2.71 | 0.05 | 1.88 | 2.64 | 2.88 | 2.5424 | 177145 |
| 1736897700 | 2.66 | 0.29 | 12.24 | 2.39 | 2.79 | 2.39 | 157199 |
| 1736811300 | 2.37 | 0.06 | 2.60 | 2.24 | 2.39 | 2.24 | 31891 |
| 1736552100 | 2.31 | -0.02 | -0.86 | 2.23 | 2.35 | 2.23 | 41182 |
| 1736379300 | 2.33 | 0.03 | 1.30 | 2.3 | 2.34 | 2.2375 | 31085 |
| 1736292900 | 2.3 | -0.01 | -0.43 | 2.21 | 2.37 | 2.21 | 71786 |
| 1736206500 | 2.31 | 0 | 0.00 | 2.2599999 | 2.36 | 2.2599999 | 46554 |
| 1735947300 | 2.31 | 0.01 | 0.43 | 2.27 | 2.34 | 2.2637999 | 48283 |
| 1735860900 | 2.3 | 0.12 | 5.50 | 2.19 | 2.3 | 2.1764 | 19179 |
| 1735688100 | 2.18 | -0.13 | -5.63 | 2.29 | 2.3262 | 2.16 | 88565 |
| 1735601700 | 2.31 | 0.01 | 0.43 | 2.33 | 2.33 | 2.2 | 85864 |
| 1735342500 | 2.3 | -0.02 | -0.86 | 2.3 | 2.32 | 2.16 | 123925 |
| 1735256100 | 2.32 | 0.02 | 0.87 | 2.24 | 2.33 | 2.24 | 31272 |
| 1735077840 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.2599999 | 11497 |
| 1734996900 | 2.3 | 0.04 | 1.77 | 2.24 | 2.3276 | 2.185 | 83252 |
| 1734737700 | 2.2599999 | -0.05 | -2.16 | 2.2599999 | 2.2871 | 2.16 | 47814 |
| 1734651300 | 2.31 | -0.01 | -0.43 | 2.3 | 2.4396 | 2.02 | 317178 |
| 1734564900 | 2.32 | 0 | 0.00 | 2.29 | 2.4 | 2.29 | 41319 |
| 1734478500 | 2.32 | -0.18 | -7.20 | 2.48 | 2.485 | 2.2807 | 100616 |
| 1734392100 | 2.5 | 0.04 | 1.63 | 2.39 | 2.5099999 | 2.31 | 102863 |
| 1734132900 | 2.46 | 0.08 | 3.36 | 2.39 | 2.47 | 2.31 | 80671 |
| 1734046500 | 2.38 | 0.07 | 3.03 | 2.31 | 2.38 | 2.31 | 27097 |
| 1733960100 | 2.31 | -0.1 | -4.15 | 2.4 | 2.41 | 2.31 | 47938 |
| 1733873700 | 2.41 | -0.03 | -1.23 | 2.41 | 2.4237 | 2.3 | 74242 |
| 1733787300 | 2.44 | -0.04 | -1.61 | 2.45 | 2.551 | 2.4 | 91524 |
| 1733528100 | 2.48 | 0.08 | 3.33 | 2.4 | 2.5 | 2.4 | 68908 |
| 1733441700 | 2.4 | -0.17 | -6.61 | 2.5 | 2.57 | 2.4 | 56019 |
| 1733355300 | 2.57 | 0.04 | 1.58 | 2.49 | 2.57 | 2.41 | 178327 |
| 1733268900 | 2.5299999 | 0.37 | 17.13 | 2.17 | 2.58 | 2.16 | 263900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
