trivago Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.83	2.86	2.80	2.81	2.81	-0.71%	33,583
Jan 15, 2026	2.84	2.86	2.75	2.83	2.83	-0.35%	40,174
Jan 14, 2026	2.87	2.89	2.75	2.84	2.84	-2.07%	40,314
Jan 13, 2026	2.88	2.90	2.86	2.90	2.90	1.75%	33,034
Jan 12, 2026	2.90	2.93	2.85	2.85	2.85	-1.89%	52,796
Jan 9, 2026	2.92	2.93	2.90	2.91	2.91	0.17%	16,747
Jan 8, 2026	2.87	2.93	2.87	2.90	2.90	1.05%	17,423
Jan 7, 2026	2.86	2.90	2.86	2.87	2.87	0.35%	22,340
Jan 6, 2026	2.80	2.86	2.79	2.86	2.86	2.40%	22,104
Jan 5, 2026	2.81	2.83	2.79	2.79	2.79	-0.60%	29,681
Jan 2, 2026	2.92	2.93	2.81	2.81	2.81	-3.10%	34,370
Dec 31, 2025	2.91	2.93	2.89	2.90	2.90	-	8,941
Dec 30, 2025	2.89	3.00	2.89	2.90	2.90	-0.34%	52,615
Dec 29, 2025	2.90	2.95	2.90	2.91	2.91	0.69%	25,414
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