trivago N.V. American Depositary Sharesのデータ

trivago N.V. American Depositary Sharesの基本情報

名前 trivago N.V. American Depositary Shares
ティッカー TRVG
Germany
上場年 2016.0
セクター Technology

trivago N.V. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.18 3.53 3.63 3.72 13795400.0 3.72
2021-02-12 3.86 2.63 2.65 3.3 24253900.0 3.3
2021-02-11 2.83 2.58 2.81 2.67 2416800.0 2.67
2021-02-10 2.84 2.54 2.65 2.81 3677500.0 2.81
2021-02-09 2.73 2.57 2.73 2.6 3132600.0 2.6
2021-02-08 2.78 2.54 2.66 2.76 4614500.0 2.76
2021-02-05 2.68 2.4 2.43 2.62 4106000.0 2.62
2021-02-04 2.58 2.3 2.58 2.4 3412100.0 2.4
2021-02-03 2.56 2.3 2.34 2.51 3782700.0 2.51
2021-02-02 2.38 2.19 2.38 2.33 4110300.0 2.33
2021-02-01 2.74 2.31 2.63 2.38 5879000.0 2.38
2021-01-29 3.15 2.46 3.08 2.52 8694900.0 2.52
2021-01-28 2.87 2.25 2.69 2.48 11946000.0 2.48
2021-01-27 5.88 2.07 2.14 3.19 43961500.0 3.19
2021-01-26 2.2 2.08 2.15 2.1 1305300.0 2.1
2021-01-25 2.2 2.05 2.2 2.18 1178500.0 2.18
2021-01-22 2.19 2.1 2.18 2.19 777300.0 2.19
2021-01-21 2.18 2.1 2.15 2.18 690600.0 2.18
2021-01-20 2.2 2.05 2.16 2.11 1097300.0 2.11
2021-01-19 2.23 2.1 2.22 2.15 1224200.0 2.15
2021-01-15 2.23 2.12 2.22 2.16 1001600.0 2.16
2021-01-14 2.29 2.22 2.25 2.23 591000.0 2.23
2021-01-13 2.36 2.19 2.3 2.26 989400.0 2.26
2021-01-12 2.38 2.28 2.35 2.3 459800.0 2.3
2021-01-11 2.43 2.3 2.34 2.32 809300.0 2.32
2021-01-08 2.36 2.23 2.27 2.35 1048100.0 2.35
2021-01-07 2.3 2.22 2.25 2.24 628500.0 2.24
2021-01-06 2.29 2.17 2.29 2.2 927800.0 2.2
2021-01-05 2.33 2.2 2.28 2.29 800300.0 2.29
2021-01-04 2.4 2.17 2.4 2.27 1576700.0 2.27
2020-12-31 2.44 2.23 2.25 2.42 1084200.0 2.42
2020-12-30 2.34 2.17 2.17 2.25 895400.0 2.25
2020-12-29 2.25 2.15 2.23 2.17 798700.0 2.17
2020-12-28 2.32 2.14 2.25 2.17 857300.0 2.17
2020-12-24 2.29 2.19 2.24 2.2 285300.0 2.2
2020-12-23 2.32 2.14 2.14 2.2 1474500.0 2.2
2020-12-22 2.23 2.12 2.16 2.13 1023900.0 2.13
2020-12-21 2.22 2.05 2.12 2.15 1423900.0 2.15
2020-12-18 2.28 2.17 2.24 2.21 883800.0 2.21
2020-12-17 2.39 2.18 2.39 2.2 1349100.0 2.2
2020-12-16 2.49 2.28 2.49 2.34 1250700.0 2.34
2020-12-15 2.55 2.41 2.43 2.49 1103700.0 2.49
2020-12-14 2.51 2.37 2.39 2.4 1100900.0 2.4
2020-12-11 2.45 2.24 2.42 2.35 1991400.0 2.35
2020-12-10 2.53 2.07 2.16 2.52 2514100.0 2.52
2020-12-09 2.27 2.08 2.2 2.16 1686800.0 2.16
2020-12-08 2.26 2.16 2.16 2.19 1229100.0 2.19
2020-12-07 2.21 2.12 2.19 2.2 889200.0 2.2
2020-12-04 2.24 2.08 2.17 2.23 1378400.0 2.23
2020-12-03 2.26 2.14 2.19 2.17 1190800.0 2.17
2020-12-02 2.24 1.98 2.07 2.24 2034400.0 2.24
2020-12-01 2.35 2.03 2.2 2.07 2065100.0 2.07
2020-11-30 2.36 2.01 2.3 2.19 2627500.0 2.19
2020-11-27 2.45 2.25 2.44 2.42 2142100.0 2.42
2020-11-25 2.29 1.91 2.21 2.25 3625900.0 2.25
2020-11-24 2.22 1.8 1.91 2.15 7365500.0 2.15
2020-11-23 1.74 1.49 1.54 1.71 2598300.0 1.71
2020-11-20 1.54 1.47 1.53 1.49 835100.0 1.49
2020-11-19 1.52 1.45 1.48 1.5 916200.0 1.5
2020-11-18 1.49 1.42 1.48 1.46 1466800.0 1.46
2020-11-17 1.46 1.4 1.42 1.46 1265300.0 1.46
2020-11-16 1.48 1.39 1.47 1.42 4040800.0 1.42
2020-11-13 1.41 1.3 1.38 1.4 1363000.0 1.4
2020-11-12 1.39 1.31 1.39 1.37 956300.0 1.37
2020-11-11 1.55 1.36 1.54 1.42 2013000.0 1.42
2020-11-10 1.62 1.39 1.6 1.5 1595500.0 1.5
2020-11-09 1.79 1.45 1.55 1.56 3979100.0 1.56
2020-11-06 1.34 1.25 1.33 1.3 590600.0 1.3
2020-11-05 1.31 1.26 1.3 1.26 815600.0 1.26
2020-11-04 1.34 1.25 1.31 1.25 1037200.0 1.25
2020-11-03 1.43 1.26 1.43 1.28 2032400.0 1.28
2020-11-02 1.45 1.27 1.37 1.27 1035200.0 1.27
2020-10-30 1.38 1.31 1.36 1.35 305600.0 1.35
2020-10-29 1.38 1.32 1.34 1.36 209400.0 1.36
2020-10-28 1.4 1.32 1.38 1.33 412000.0 1.33
2020-10-27 1.45 1.35 1.38 1.41 264000.0 1.41
2020-10-26 1.5 1.35 1.48 1.37 724200.0 1.37
2020-10-23 1.5 1.44 1.48 1.5 324200.0 1.5
2020-10-22 1.5 1.42 1.44 1.45 288100.0 1.45
2020-10-21 1.52 1.43 1.45 1.46 336400.0 1.46
2020-10-20 1.46 1.42 1.43 1.44 186300.0 1.44
2020-10-19 1.48 1.42 1.45 1.45 192000.0 1.45
2020-10-16 1.47 1.42 1.44 1.43 203300.0 1.43
2020-10-15 1.5 1.42 1.47 1.43 277500.0 1.43
2020-10-14 1.54 1.45 1.47 1.5 357400.0 1.5
2020-10-13 1.5 1.44 1.46 1.47 165100.0 1.47
2020-10-12 1.49 1.45 1.45 1.46 145200.0 1.46
2020-10-09 1.5 1.43 1.46 1.45 217000.0 1.45
2020-10-08 1.48 1.42 1.42 1.47 212400.0 1.47
2020-10-07 1.45 1.39 1.4 1.41 240800.0 1.41
2020-10-06 1.48 1.35 1.41 1.4 514700.0 1.4
2020-10-05 1.48 1.37 1.42 1.41 581300.0 1.41
2020-10-02 1.49 1.4 1.45 1.42 389900.0 1.42
2020-10-01 1.57 1.45 1.57 1.48 648400.0 1.48
2020-09-30 1.61 1.52 1.59 1.55 491000.0 1.55
2020-09-29 1.6 1.52 1.58 1.57 123100.0 1.57
2020-09-28 1.61 1.54 1.54 1.59 154900.0 1.59
2020-09-25 1.55 1.46 1.53 1.54 276300.0 1.54
2020-09-24 1.58 1.5 1.54 1.54 254200.0 1.54
2020-09-23 1.65 1.52 1.62 1.54 208300.0 1.54
2020-09-22 1.64 1.6 1.64 1.62 140300.0 1.62
2020-09-21 1.72 1.61 1.7 1.63 252300.0 1.63
2020-09-18 1.77 1.69 1.72 1.7 234300.0 1.7
2020-09-17 1.74 1.7 1.74 1.71 157100.0 1.71
2020-09-16 1.77 1.7 1.7 1.75 185100.0 1.75
2020-09-15 1.74 1.7 1.72 1.7 64300.0 1.7
2020-09-14 1.73 1.7 1.73 1.73 94300.0 1.73
2020-09-11 1.78 1.7 1.75 1.7 134200.0 1.7
2020-09-10 1.79 1.7 1.79 1.75 363800.0 1.75
2020-09-09 1.8 1.73 1.78 1.78 238100.0 1.78
2020-09-08 1.83 1.75 1.83 1.77 327200.0 1.77
2020-09-04 1.87 1.81 1.87 1.84 146800.0 1.84
2020-09-03 1.88 1.78 1.78 1.85 594800.0 1.85
2020-09-02 1.82 1.76 1.8 1.78 226000.0 1.78
2020-09-01 1.85 1.77 1.82 1.81 248200.0 1.81
2020-08-31 1.9 1.8 1.86 1.84 197400.0 1.84
2020-08-28 1.9 1.86 1.88 1.88 165200.0 1.88
2020-08-27 1.92 1.81 1.86 1.88 225300.0 1.88
2020-08-26 1.88 1.84 1.88 1.86 136300.0 1.86
2020-08-25 1.88 1.83 1.87 1.88 111800.0 1.88
2020-08-24 1.87 1.74 1.81 1.84 190900.0 1.84
2020-08-21 1.85 1.79 1.81 1.83 120100.0 1.83
2020-08-20 1.84 1.73 1.75 1.84 242700.0 1.84
2020-08-19 1.92 1.75 1.92 1.75 936700.0 1.75
2020-08-18 1.92 1.83 1.9 1.92 128600.0 1.92
2020-08-17 1.98 1.9 1.95 1.9 226000.0 1.9
2020-08-14 1.98 1.93 1.98 1.96 166000.0 1.96
2020-08-13 2.08 1.96 2.0 1.98 259400.0 1.98
2020-08-12 2.09 1.96 2.03 2.01 554900.0 2.01
2020-08-11 2.12 1.9 1.92 1.99 2008700.0 1.99
2020-08-10 1.88 1.83 1.86 1.87 132800.0 1.87
2020-08-07 1.94 1.79 1.9 1.83 314900.0 1.83
2020-08-06 2.0 1.78 1.86 1.94 431300.0 1.94
2020-08-05 1.86 1.78 1.83 1.86 185000.0 1.86
2020-08-04 1.83 1.76 1.77 1.8 164800.0 1.8
2020-08-03 1.84 1.69 1.84 1.77 317800.0 1.77
2020-07-31 1.83 1.73 1.83 1.82 250100.0 1.82
2020-07-30 1.87 1.76 1.77 1.85 375100.0 1.85
2020-07-29 1.8 1.57 1.61 1.8 807600.0 1.8
2020-07-28 1.68 1.61 1.62 1.65 161600.0 1.65
2020-07-27 1.69 1.61 1.67 1.64 267500.0 1.64
2020-07-24 1.79 1.61 1.68 1.67 496200.0 1.67
2020-07-23 1.75 1.66 1.7 1.68 246400.0 1.68
2020-07-22 1.76 1.66 1.74 1.7 243800.0 1.7
2020-07-21 1.78 1.72 1.76 1.73 240700.0 1.73
2020-07-20 1.79 1.71 1.78 1.77 280900.0 1.77
2020-07-17 1.82 1.72 1.82 1.78 329000.0 1.78
2020-07-16 1.83 1.77 1.83 1.8 164400.0 1.8
2020-07-15 1.83 1.75 1.78 1.83 415300.0 1.83
2020-07-14 1.78 1.67 1.78 1.74 461800.0 1.74
2020-07-13 1.95 1.76 1.86 1.78 880900.0 1.78
2020-07-10 1.88 1.81 1.84 1.86 206700.0 1.86
2020-07-09 1.92 1.78 1.9 1.85 155900.0 1.85
2020-07-08 1.91 1.82 1.86 1.89 269500.0 1.89
2020-07-07 1.92 1.78 1.87 1.89 343200.0 1.89
2020-07-06 1.96 1.87 1.94 1.87 500900.0 1.87
2020-07-02 2.0 1.91 1.95 1.94 251300.0 1.94
2020-07-01 1.97 1.88 1.92 1.94 313900.0 1.94
2020-06-30 1.98 1.9 1.97 1.97 294100.0 1.97
2020-06-29 1.99 1.88 1.91 1.98 217100.0 1.98
2020-06-26 2.03 1.87 2.01 1.93 398500.0 1.93
2020-06-25 2.03 1.92 1.99 1.97 319100.0 1.97
2020-06-24 2.05 1.94 2.05 2.01 294700.0 2.01
2020-06-23 2.13 2.06 2.1 2.08 249500.0 2.08
2020-06-22 2.18 2.03 2.09 2.06 392500.0 2.06
2020-06-19 2.24 2.07 2.24 2.1 307900.0 2.1
2020-06-18 2.25 2.1 2.11 2.18 253800.0 2.18
2020-06-17 2.2 2.1 2.18 2.12 306600.0 2.12
2020-06-16 2.26 2.1 2.25 2.19 436500.0 2.19
2020-06-15 2.15 2.02 2.04 2.13 436300.0 2.13
2020-06-12 2.14 1.98 2.1 2.11 564300.0 2.11
2020-06-11 2.2 1.92 2.08 1.92 1061100.0 1.92
2020-06-10 2.56 2.29 2.56 2.37 491300.0 2.37
2020-06-09 2.65 2.41 2.65 2.56 645100.0 2.56
2020-06-08 2.89 2.55 2.75 2.7 975000.0 2.7
2020-06-05 2.69 2.35 2.39 2.51 1288400.0 2.51
2020-06-04 2.34 2.21 2.29 2.32 823400.0 2.32
2020-06-03 2.32 2.15 2.2 2.28 667100.0 2.28
2020-06-02 2.24 2.12 2.16 2.2 485300.0 2.2
2020-06-01 2.18 2.06 2.13 2.11 523300.0 2.11
2020-05-29 2.13 2.0 2.13 2.1 315100.0 2.1
2020-05-28 2.3 2.05 2.08 2.14 717500.0 2.14
2020-05-27 2.2 2.0 2.2 2.07 757400.0 2.07
2020-05-26 2.0 1.86 1.89 1.98 696400.0 1.98
2020-05-22 1.89 1.8 1.86 1.85 301800.0 1.85
2020-05-21 1.9 1.8 1.8 1.85 449300.0 1.85
2020-05-20 1.92 1.66 1.73 1.87 1367100.0 1.87
2020-05-19 1.74 1.55 1.66 1.66 537200.0 1.66
2020-05-18 1.72 1.53 1.6 1.66 1039300.0 1.66
2020-05-15 1.51 1.4 1.51 1.45 309900.0 1.45
2020-05-14 1.55 1.41 1.5 1.49 245300.0 1.49
2020-05-13 1.6 1.35 1.58 1.55 521500.0 1.55
2020-05-12 1.68 1.56 1.68 1.59 409100.0 1.59
2020-05-11 1.73 1.63 1.73 1.68 296200.0 1.68
2020-05-08 1.73 1.62 1.63 1.72 288100.0 1.72
2020-05-07 1.69 1.59 1.62 1.61 147100.0 1.61
2020-05-06 1.7 1.56 1.7 1.59 187700.0 1.59
2020-05-05 1.75 1.63 1.75 1.65 151000.0 1.65
2020-05-04 1.75 1.63 1.68 1.73 109000.0 1.73
2020-05-01 1.82 1.65 1.79 1.69 209500.0 1.69
2020-04-30 1.84 1.73 1.84 1.83 222200.0 1.83
2020-04-29 1.85 1.72 1.8 1.8 352100.0 1.8
2020-04-28 1.8 1.66 1.77 1.75 223900.0 1.75
2020-04-27 1.79 1.66 1.69 1.73 152400.0 1.73
2020-04-24 1.7 1.63 1.7 1.69 116300.0 1.69
2020-04-23 1.77 1.6 1.69 1.68 289300.0 1.68
2020-04-22 1.71 1.63 1.64 1.67 105300.0 1.67
2020-04-21 1.64 1.55 1.62 1.6 185300.0 1.6
2020-04-20 1.73 1.6 1.62 1.64 229900.0 1.64
2020-04-17 1.86 1.65 1.85 1.69 333500.0 1.69
2020-04-16 1.82 1.65 1.8 1.71 211200.0 1.71
2020-04-15 1.91 1.65 1.74 1.8 737100.0 1.8
2020-04-14 1.8 1.6 1.71 1.79 422100.0 1.79
2020-04-13 1.64 1.52 1.61 1.64 224900.0 1.64
2020-04-09 1.74 1.6 1.62 1.65 313100.0 1.65
2020-04-08 1.67 1.47 1.5 1.6 703500.0 1.6
2020-04-07 1.59 1.4 1.49 1.43 404200.0 1.43
2020-04-06 1.46 1.35 1.38 1.43 261400.0 1.43
2020-04-03 1.4 1.3 1.4 1.39 241100.0 1.39
2020-04-02 1.52 1.36 1.46 1.4 213400.0 1.4
2020-04-01 1.46 1.35 1.4 1.4 243700.0 1.4
2020-03-31 1.5 1.37 1.44 1.46 265500.0 1.46
2020-03-30 1.53 1.41 1.51 1.42 275700.0 1.42
2020-03-27 1.66 1.4 1.66 1.51 338500.0 1.51
2020-03-26 1.73 1.58 1.69 1.62 422500.0 1.62
2020-03-25 1.79 1.56 1.6 1.65 509200.0 1.65
2020-03-24 1.61 1.5 1.59 1.6 362200.0 1.6
2020-03-23 1.54 1.35 1.54 1.48 234100.0 1.48
2020-03-20 1.7 1.41 1.53 1.55 371200.0 1.55
2020-03-19 1.58 1.45 1.58 1.5 258100.0 1.5
2020-03-18 1.6 1.36 1.51 1.58 533600.0 1.58
2020-03-17 1.62 1.41 1.53 1.59 296400.0 1.59
2020-03-16 1.57 1.34 1.57 1.54 469500.0 1.54
2020-03-13 1.6 1.45 1.45 1.59 466800.0 1.59
2020-03-12 1.47 1.33 1.46 1.45 2504800.0 1.45
2020-03-11 1.68 1.44 1.56 1.56 493700.0 1.56
2020-03-10 1.79 1.49 1.66 1.52 456500.0 1.52
2020-03-09 1.63 1.35 1.57 1.44 715400.0 1.44
2020-03-06 1.8 1.56 1.72 1.74 423000.0 1.74
2020-03-05 1.84 1.69 1.82 1.75 363000.0 1.75
2020-03-04 1.9 1.75 1.9 1.8 251100.0 1.8
2020-03-03 2.0 1.71 1.88 1.81 296900.0 1.81
2020-03-02 1.88 1.77 1.87 1.82 149700.0 1.82
2020-02-28 1.87 1.74 1.77 1.82 224400.0 1.82
2020-02-27 1.99 1.7 1.83 1.88 278100.0 1.88
2020-02-26 2.14 1.92 2.11 1.92 428600.0 1.92
2020-02-25 2.25 2.08 2.15 2.1 318500.0 2.1
2020-02-24 2.3 2.08 2.3 2.13 668500.0 2.13
2020-02-21 2.49 2.32 2.45 2.32 166500.0 2.32
2020-02-20 2.5 2.34 2.35 2.42 241000.0 2.42
2020-02-19 2.46 2.3 2.41 2.34 347800.0 2.34
2020-02-18 2.6 2.39 2.52 2.4 519500.0 2.4