Trivago NV (TRVG) Historical Stock Data

2.41 ↓0.10 (-3.98%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TRVG is up 0.53% a day on average. There have been 21 days where Trivago NV closed green and 9 days where TRVG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.53	2.41	↓$0.12 (-4.74%)	2.40	2.53	72.40K
2024-05-02	2.46	2.51	↑$0.05 (2.03%)	2.46	2.52	61.03K
2024-05-01	2.51	2.51	↑$0.00 (0.00%)	2.48	2.57	28.47K
2024-04-30	2.56	2.56	↑$0.00 (0.00%)	2.55	2.58	22.72K
2024-04-29	2.55	2.55	↑$0.00 (0.00%)	2.52	2.59	55.63K
2024-04-26	2.54	2.55	↑$0.01 (0.39%)	2.50	2.65	47.63K
2024-04-25	2.50	2.55	↑$0.05 (2.00%)	2.48	2.57	21.36K
2024-04-24	2.55	2.55	↑$0.00 (0.00%)	2.52	2.59	392.48K
2024-04-23	2.60	2.59	↓$0.01 (-0.31%)	2.55	2.63	15.46K
2024-04-22	2.57	2.57	↑$0.00 (0.00%)	2.50	2.70	98.60K
2024-04-19	2.54	2.57	↑$0.03 (1.18%)	2.50	2.60	14.30K
2024-04-18	2.51	2.57	↑$0.06 (2.39%)	2.50	2.59	21.18K
2024-04-17	2.56	2.55	↓$0.01 (-0.39%)	2.51	2.59	21.87K
2024-04-16	2.60	2.55	↓$0.05 (-1.92%)	2.53	2.76	28.42K
2024-04-15	2.76	2.60	↓$0.16 (-5.80%)	2.58	2.77	22.74K
2024-04-12	2.70	2.78	↑$0.08 (2.96%)	2.70	2.85	58.73K
2024-04-11	2.77	2.73	↓$0.04 (-1.44%)	2.71	2.82	13.13K
2024-04-10	2.74	2.79	↑$0.05 (1.82%)	2.74	2.89	24.60K
2024-04-09	2.97	2.78	↓$0.19 (-6.40%)	2.77	2.97	42.10K
2024-04-08	2.70	2.91	↑$0.21 (7.78%)	2.70	3.29	127.88K
2024-04-05	2.72	2.72	↑$0.00 (0.00%)	2.72	2.83	29.42K
2024-04-04	2.77	2.80	↑$0.03 (1.08%)	2.73	2.97	19.65K
2024-04-03	2.74	2.81	↑$0.07 (2.55%)	2.73	2.97	37.33K
2024-04-02	2.88	2.73	↓$0.15 (-5.21%)	2.66	2.88	47.16K
2024-04-01	2.77	3.02	↑$0.25 (9.03%)	2.77	3.09	151.69K
2024-03-28	2.71	2.77	↑$0.06 (2.21%)	2.71	2.79	38.26K
2024-03-27	2.64	2.71	↑$0.07 (2.65%)	2.61	2.73	15.26K
2024-03-26	2.57	2.65	↑$0.08 (3.11%)	2.54	2.80	107.37K
2024-03-25	2.60	2.57	↓$0.03 (-1.15%)	2.54	2.61	18.53K
2024-03-22	2.55	2.60	↑$0.05 (1.96%)	2.55	2.62	33K