trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
4.730
-0.320 (-6.34%)
At close: Mar 28, 2025, 4:00 PM
4.745
+0.015 (0.32%)
After-hours: Mar 28, 2025, 7:55 PM EDT
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.00 | 5.13 | 4.67 | 4.73 | 4.73 | -6.34% | 106,010 |
| Mar 27, 2025 | 4.70 | 5.10 | 4.63 | 5.05 | 5.05 | 6.99% | 88,782 |
| Mar 26, 2025 | 5.10 | 5.33 | 4.65 | 4.72 | 4.72 | -8.88% | 219,452 |
| Mar 25, 2025 | 5.27 | 5.45 | 5.01 | 5.18 | 5.18 | -1.71% | 139,736 |
| Mar 24, 2025 | 5.35 | 5.39 | 5.11 | 5.27 | 5.27 | -2.41% | 214,043 |
| Mar 21, 2025 | 4.75 | 5.45 | 4.63 | 5.40 | 5.40 | 14.41% | 256,410 |
| Mar 20, 2025 | 4.78 | 4.78 | 4.57 | 4.72 | 4.72 | -1.05% | 63,297 |
| Mar 19, 2025 | 4.25 | 4.92 | 4.24 | 4.77 | 4.77 | 11.19% | 190,928 |
| Mar 18, 2025 | 4.27 | 4.34 | 4.22 | 4.29 | 4.29 | 0.94% | 41,005 |
| Mar 17, 2025 | 4.08 | 4.37 | 3.98 | 4.25 | 4.25 | 3.16% | 91,151 |
| Mar 14, 2025 | 4.09 | 4.14 | 3.92 | 4.12 | 4.12 | 3.00% | 46,936 |
| Mar 13, 2025 | 4.07 | 4.24 | 3.90 | 4.00 | 4.00 | -2.20% | 51,807 |
| Mar 12, 2025 | 4.12 | 4.29 | 4.06 | 4.09 | 4.09 | -0.49% | 125,058 |
| Mar 11, 2025 | 3.98 | 4.15 | 3.98 | 4.11 | 4.11 | 3.27% | 48,943 |
| Mar 10, 2025 | 4.00 | 4.19 | 3.58 | 3.98 | 3.98 | 0.51% | 183,782 |
| Mar 7, 2025 | 4.02 | 4.14 | 3.88 | 3.96 | 3.96 | -1.74% | 69,489 |
| Mar 6, 2025 | 4.05 | 4.19 | 3.96 | 4.03 | 4.03 | -2.18% | 52,495 |
| Mar 5, 2025 | 4.37 | 4.43 | 3.84 | 4.12 | 4.12 | -5.29% | 131,263 |
| Mar 4, 2025 | 4.46 | 4.52 | 4.29 | 4.35 | 4.35 | -2.79% | 134,021 |
| Mar 3, 2025 | 4.32 | 4.72 | 4.32 | 4.48 | 4.48 | 5.05% | 169,781 |
| Feb 28, 2025 | 4.23 | 4.54 | 4.15 | 4.26 | 4.26 | 0.47% | 180,811 |
| Feb 27, 2025 | 4.14 | 4.36 | 4.11 | 4.24 | 4.24 | 1.19% | 77,828 |
| Feb 26, 2025 | 4.23 | 4.98 | 4.12 | 4.19 | 4.19 | 1.95% | 222,146 |
| Feb 25, 2025 | 4.09 | 4.20 | 3.99 | 4.11 | 4.11 | -0.24% | 58,067 |
| Feb 24, 2025 | 3.99 | 4.39 | 3.92 | 4.12 | 4.12 | 6.74% | 161,643 |
| Feb 21, 2025 | 4.02 | 4.26 | 3.78 | 3.86 | 3.86 | -4.22% | 114,807 |
| Feb 20, 2025 | 4.16 | 4.17 | 3.93 | 4.03 | 4.03 | -3.59% | 68,677 |
| Feb 19, 2025 | 3.83 | 4.24 | 3.78 | 4.18 | 4.18 | 8.29% | 90,845 |
| Feb 18, 2025 | 4.00 | 4.10 | 3.72 | 3.86 | 3.86 | -4.22% | 214,023 |
| Feb 14, 2025 | 4.23 | 4.34 | 4.00 | 4.03 | 4.03 | -4.28% | 95,560 |
| Feb 13, 2025 | 3.99 | 4.31 | 3.90 | 4.21 | 4.21 | 4.73% | 163,408 |
| Feb 12, 2025 | 4.21 | 4.35 | 3.82 | 4.02 | 4.02 | -7.80% | 259,266 |
| Feb 11, 2025 | 4.88 | 5.00 | 4.30 | 4.36 | 4.36 | -10.10% | 336,275 |
| Feb 10, 2025 | 4.41 | 5.03 | 4.22 | 4.85 | 4.85 | 10.10% | 758,199 |
| Feb 7, 2025 | 3.74 | 4.46 | 3.73 | 4.41 | 4.41 | 18.41% | 559,710 |
| Feb 6, 2025 | 3.08 | 3.93 | 3.08 | 3.72 | 3.72 | 23.59% | 482,943 |
| Feb 5, 2025 | 3.15 | 3.19 | 2.80 | 3.01 | 3.01 | -1.63% | 207,299 |
| Feb 4, 2025 | 3.04 | 3.15 | 3.01 | 3.06 | 3.06 | 1.66% | 193,638 |
| Feb 3, 2025 | 2.78 | 3.03 | 2.77 | 3.01 | 3.01 | 6.36% | 108,440 |
| Jan 31, 2025 | 2.83 | 2.90 | 2.78 | 2.83 | 2.83 | 1.07% | 87,198 |
| Jan 30, 2025 | 2.86 | 2.88 | 2.77 | 2.80 | 2.80 | -1.75% | 74,681 |
| Jan 29, 2025 | 2.68 | 2.85 | 2.68 | 2.85 | 2.85 | 6.34% | 26,723 |
| Jan 28, 2025 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -3.94% | 28,475 |
| Jan 27, 2025 | 2.89 | 2.91 | 2.68 | 2.79 | 2.79 | -4.78% | 57,120 |
| Jan 24, 2025 | 2.69 | 3.05 | 2.69 | 2.93 | 2.93 | 9.74% | 188,684 |
| Jan 23, 2025 | 2.56 | 2.74 | 2.56 | 2.67 | 2.67 | 4.71% | 33,958 |
| Jan 22, 2025 | 2.55 | 2.68 | 2.55 | 2.55 | 2.55 | -1.92% | 20,258 |
| Jan 21, 2025 | 2.56 | 2.65 | 2.55 | 2.60 | 2.60 | 1.96% | 41,606 |
| Jan 17, 2025 | 2.62 | 2.74 | 2.55 | 2.55 | 2.55 | -4.85% | 65,267 |
| Jan 16, 2025 | 2.74 | 2.76 | 2.57 | 2.68 | 2.68 | -1.11% | 55,612 |