Trivago NV (TRVG) Historical Stock Data
2.53 ↑0.37 (17.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRVG is up 2.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.17 | 2.53 | ↑$0.36 (16.59%) | 2.16 | 2.58 | 264K |
| 2024-12-02 | 2.17 | 2.16 | ↓$0.01 (-0.46%) | 2.13 | 2.17 | 70.35K |
| 2024-11-29 | 2.20 | 2.17 | ↓$0.03 (-1.36%) | 2.09 | 2.20 | 84.38K |
| 2024-11-27 | 1.99 | 2.18 | ↑$0.19 (9.55%) | 1.98 | 2.19 | 212.56K |
| 2024-11-26 | 1.76 | 1.97 | ↑$0.21 (11.93%) | 1.75 | 2.03 | 115.92K |
| 2024-11-25 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.68 | 1.80 | 146.32K |
| 2024-11-22 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.68 | 47.27K |
| 2024-11-21 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.65 | 1.69 | 55.77K |
| 2024-11-20 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.66 | 1.68 | 28.07K |
| 2024-11-19 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.66 | 1.68 | 21.76K |
| 2024-11-18 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.65 | 1.68 | 22.07K |
| 2024-11-15 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.65 | 1.68 | 23.33K |
| 2024-11-14 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.65 | 1.66 | 18.27K |
| 2024-11-13 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.64 | 1.68 | 79.26K |
| 2024-11-12 | 1.65 | 1.67 | ↑$0.02 (0.91%) | 1.64 | 1.69 | 127.58K |
| 2024-11-11 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.65 | 1.68 | 28.62K |
| 2024-11-08 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.70 | 45.30K |
| 2024-11-07 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.67 | 1.73 | 64.89K |
| 2024-11-06 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.68 | 1.77 | 74.75K |
| 2024-11-05 | 1.67 | 1.80 | ↑$0.13 (7.78%) | 1.66 | 1.83 | 146.16K |
| 2024-11-04 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.67 | 1.69 | 12.64K |
| 2024-11-01 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.68 | 28.82K |
| 2024-10-31 | 1.68 | 1.66 | ↓$0.03 (-1.61%) | 1.65 | 1.69 | 16.51K |
| 2024-10-30 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.62 | 1.69 | 64.31K |
| 2024-10-29 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.61 | 1.66 | 35.93K |
| 2024-10-28 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.61 | 1.67 | 23.11K |
| 2024-10-25 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.60 | 1.63 | 38.43K |
| 2024-10-24 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.63 | 1.67 | 20.77K |
| 2024-10-23 | 1.69 | 1.67 | ↓$0.02 (-1.19%) | 1.65 | 1.69 | 15.57K |
| 2024-10-22 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.65 | 1.70 | 63.25K |
Create an account or log in to view more rows.
$TRVG the end is near
$TRVG this is my only green stonk!
I really like this stonk.
$TRVG Take it Bears !
$TRVG we like the stock
$TRVG we need more volume
$TRVG Buy the dip
$TRVG come back next earning
$TRVG I gave in! Bought more 100 shares
$TRVG has just been halted from trading.
$TRVG MAY RIP TOMORROW