Quantcast

trivago N.V. American Depositary Shares Historical Stock Prices

TRVG 
$4.01
*  
0.10
2.43%
Get TRVG Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading TRVG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.14 4.15 3.93 4.01 3,251,170
04/22/2019 4.14 4.15 3.93 4.01 3,251,170
04/18/2019 4.1 4.15 3.82 4.11 521,399
04/17/2019 4.18 4.24 4.01 4.05 432,262
04/16/2019 4.14 4.21 4.08 4.16 177,191
04/15/2019 4.25 4.26 4.05 4.14 420,536
04/12/2019 4.25 4.329 4.225 4.24 131,502
04/11/2019 4.28 4.34 4.21 4.26 185,454
04/10/2019 4.34 4.371 4.25 4.27 259,735
04/09/2019 4.3 4.37 4.26 4.36 281,004
04/08/2019 4.43 4.44 4.25 4.3 380,071
04/05/2019 4.46 4.58 4.4 4.44 315,452
04/04/2019 4.42 4.5165 4.35 4.45 250,516
04/03/2019 4.41 4.5 4.35 4.41 506,336
04/02/2019 4.3 4.41 4.3 4.36 213,846
04/01/2019 4.33 4.375 4.23 4.3 515,352
03/29/2019 4.44 4.47 4.27 4.32 263,678
03/28/2019 4.23 4.45 4.23 4.43 272,038
03/27/2019 4.36 4.43 4.2 4.21 515,315
03/26/2019 4.41 4.44 4.33 4.38 420,603
03/25/2019 4.43 4.47 4.3 4.39 250,912
03/22/2019 4.68 4.7 4.41 4.47 496,799
03/21/2019 4.7 4.78 4.665 4.7 315,976
03/20/2019 4.7 4.78 4.535 4.7 1,018,001
03/19/2019 4.96 4.96 4.66 4.69 537,593
03/18/2019 5.15 5.15 4.92 4.96 528,437
03/15/2019 5.26 5.27 5.12 5.12 571,505
03/14/2019 5.28 5.3101 5.12 5.2 188,387
03/13/2019 5.24 5.32 5.2 5.27 203,224
03/12/2019 5.43 5.45 5.22 5.23 245,834
03/11/2019 5.44 5.5 5.25 5.41 367,062
03/08/2019 5.16 5.43 5.06 5.43 439,433
03/07/2019 5.16 5.265 5.1 5.19 1,163,538
03/06/2019 5.23 5.31 5.08 5.16 441,226
03/05/2019 5.24 5.28 5.12 5.24 222,343
03/04/2019 5.31 5.32 5.2 5.24 391,995
03/01/2019 5.04 5.39 4.98 5.32 718,346
02/28/2019 5.14 5.1807 4.96 5.01 507,148
02/27/2019 5.16 5.2 5.02 5.15 289,514
02/26/2019 5.3 5.32 4.94 5.17 573,736
02/25/2019 5.34 5.35 5.17 5.28 317,642
02/22/2019 5.34 5.41 5.28 5.29 257,755
02/21/2019 5.44 5.49 5.31 5.32 309,738
02/20/2019 5.38 5.52 5.368 5.42 304,409
02/19/2019 5.58 5.6126 5.335 5.38 764,358
02/15/2019 5.73 5.8 5.52 5.58 600,690
02/14/2019 5.77 5.89 5.68 5.8 266,386
02/13/2019 5.7 5.84 5.6 5.78 495,406
02/12/2019 5.96 5.99 5.64 5.69 640,322
02/11/2019 5.99 6.04 5.895 5.93 369,858
02/08/2019 5.76 6.1 5.68 5.99 740,430
02/07/2019 5.43 5.88 5.35 5.77 847,577
02/06/2019 6.25 6.3 5.27 5.53 2,955,191
02/05/2019 5.52 5.79 5.4405 5.72 968,030
02/04/2019 5.81 5.8199 5.5 5.54 999,797
02/01/2019 5.75 5.9 5.71 5.76 659,155
01/31/2019 5.71 5.99 5.71 5.75 485,595
01/30/2019 5.82 5.91 5.64 5.79 664,073
01/29/2019 5.83 5.865 5.66 5.83 502,565
01/28/2019 5.95 6 5.83 5.85 211,781
01/25/2019 6.09 6.1 5.935 5.98 639,736
01/24/2019 6.05 6.17 6 6.05 470,374
01/23/2019 6.05 6.07 5.92 6.05 340,172
01/22/2019 6.1 6.14 5.93 6.04 554,088
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio