trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
2.890
-0.020 (-0.69%)
Dec 26, 2025, 4:00 PM EST - Market closed
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.88 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 34,784 |
| Dec 24, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | -0.34% | 7,728 |
| Dec 23, 2025 | 2.81 | 2.94 | 2.81 | 2.92 | 2.92 | 3.18% | 87,612 |
| Dec 22, 2025 | 2.90 | 2.96 | 2.83 | 2.83 | 2.83 | -2.41% | 89,244 |
| Dec 19, 2025 | 3.03 | 3.04 | 2.82 | 2.90 | 2.90 | -4.92% | 82,074 |
| Dec 18, 2025 | 2.90 | 3.15 | 2.90 | 3.05 | 3.05 | 4.81% | 118,714 |
| Dec 17, 2025 | 2.92 | 2.98 | 2.87 | 2.91 | 2.91 | -0.68% | 91,236 |
| Dec 16, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0.34% | 10,470 |
| Dec 15, 2025 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | - | 19,603 |
| Dec 12, 2025 | 2.96 | 2.99 | 2.86 | 2.92 | 2.92 | -1.35% | 26,480 |
| Dec 11, 2025 | 2.88 | 3.00 | 2.88 | 2.96 | 2.96 | 2.42% | 26,351 |
| Dec 10, 2025 | 2.91 | 2.96 | 2.88 | 2.89 | 2.89 | -0.34% | 71,174 |
| Dec 9, 2025 | 2.86 | 2.97 | 2.86 | 2.90 | 2.90 | -0.68% | 24,647 |
| Dec 8, 2025 | 3.11 | 3.13 | 2.92 | 2.92 | 2.92 | -6.11% | 40,776 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.11 | 3.11 | 3.11 | -0.96% | 10,852 |
| Dec 4, 2025 | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 12,440 |
| Dec 3, 2025 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 11,749 |
| Dec 2, 2025 | 3.15 | 3.21 | 3.09 | 3.12 | 3.12 | -1.58% | 78,661 |
| Dec 1, 2025 | 3.10 | 3.25 | 3.02 | 3.17 | 3.17 | 3.26% | 81,010 |
| Nov 28, 2025 | 2.94 | 3.08 | 2.94 | 3.07 | 3.07 | 5.14% | 80,845 |
| Nov 26, 2025 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | 4.66% | 135,641 |
| Nov 25, 2025 | 2.75 | 2.80 | 2.74 | 2.79 | 2.79 | -0.36% | 31,002 |
| Nov 24, 2025 | 2.81 | 2.83 | 2.71 | 2.80 | 2.80 | 1.08% | 157,194 |
| Nov 21, 2025 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | -1.07% | 23,745 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 28,024 |
| Nov 19, 2025 | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -1.72% | 10,436 |
| Nov 18, 2025 | 2.93 | 2.96 | 2.81 | 2.90 | 2.90 | -1.69% | 48,281 |
| Nov 17, 2025 | 3.04 | 3.09 | 2.91 | 2.95 | 2.95 | -1.67% | 57,687 |
| Nov 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 60,714 |
| Nov 13, 2025 | 3.21 | 3.21 | 3.03 | 3.06 | 3.06 | -4.38% | 24,729 |
| Nov 12, 2025 | 3.04 | 3.25 | 2.94 | 3.20 | 3.20 | 4.23% | 160,488 |
| Nov 11, 2025 | 3.10 | 3.14 | 2.94 | 3.07 | 3.07 | -1.29% | 149,021 |
| Nov 10, 2025 | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | -0.96% | 24,213 |
| Nov 7, 2025 | 3.09 | 3.14 | 3.05 | 3.14 | 3.14 | 1.62% | 25,507 |
| Nov 6, 2025 | 3.10 | 3.16 | 3.05 | 3.09 | 3.09 | - | 19,785 |
| Nov 5, 2025 | 3.03 | 3.13 | 2.95 | 3.09 | 3.09 | 1.31% | 86,877 |
| Nov 4, 2025 | 3.04 | 3.11 | 3.00 | 3.05 | 3.05 | 0.99% | 37,951 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.01 | 3.02 | 3.02 | -6.21% | 41,524 |
| Oct 31, 2025 | 3.28 | 3.28 | 3.14 | 3.22 | 3.22 | -0.62% | 31,007 |
| Oct 30, 2025 | 3.22 | 3.29 | 3.22 | 3.24 | 3.24 | -0.31% | 26,999 |
| Oct 29, 2025 | 3.14 | 3.26 | 3.12 | 3.25 | 3.25 | 3.50% | 40,524 |
| Oct 28, 2025 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | -0.95% | 31,953 |
| Oct 27, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | 3.26% | 16,001 |
| Oct 24, 2025 | 3.05 | 3.20 | 3.05 | 3.07 | 3.07 | 0.10% | 98,460 |
| Oct 23, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.56% | 13,245 |
| Oct 22, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | -0.33% | 15,828 |
| Oct 21, 2025 | 3.02 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 27,323 |
| Oct 20, 2025 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 16,075 |
| Oct 17, 2025 | 3.07 | 3.10 | 3.03 | 3.08 | 3.08 | - | 23,794 |
| Oct 16, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 51,777 |