trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.810
-0.090 (-2.31%)
At close: Jul 25, 2025, 4:00 PM
3.740
-0.070 (-1.84%)
After-hours: Jul 25, 2025, 4:11 PM EDT

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.853.893.803.813.81-2.31%25,257
Jul 24, 20253.783.903.783.903.902.63%13,052
Jul 23, 20253.763.863.733.803.801.33%61,050
Jul 22, 20253.613.793.613.753.753.88%83,297
Jul 21, 20253.683.703.613.613.61-1.10%34,721
Jul 18, 20253.683.783.613.653.65-0.54%29,089
Jul 17, 20253.663.723.663.673.67-0.54%21,342
Jul 16, 20253.593.743.563.693.693.36%19,863
Jul 15, 20253.553.663.543.573.570.56%78,055
Jul 14, 20253.603.643.553.553.55-1.39%71,310
Jul 11, 20253.633.763.603.603.60-1.91%41,234
Jul 10, 20253.703.753.673.673.67-35,653
Jul 9, 20253.743.753.653.673.67-2.13%29,356
Jul 8, 20253.653.753.623.753.755.63%78,319
Jul 7, 20253.753.763.553.553.55-6.08%139,346
Jul 3, 20253.793.903.763.783.78-0.26%29,484
Jul 2, 20253.863.973.793.793.79-1.81%54,478
Jul 1, 20253.873.883.743.863.862.39%23,250
Jun 30, 20253.613.823.613.773.774.43%39,409
Jun 27, 20253.673.753.603.613.61-2.17%77,378
Jun 26, 20253.673.843.633.693.690.54%103,357
Jun 25, 20253.894.003.663.673.67-5.66%79,639
Jun 24, 20253.874.003.853.893.891.57%67,249
Jun 23, 20253.803.903.733.833.83-1.29%39,652
Jun 20, 20253.903.963.763.883.88-0.26%87,968
Jun 18, 20253.924.003.883.893.89-0.77%28,930
Jun 17, 20253.894.033.893.923.920.51%38,819
Jun 16, 20254.004.093.883.903.90-1.76%60,107
Jun 13, 20254.014.083.923.973.97-2.46%56,397
Jun 12, 20254.184.184.054.074.07-3.55%29,889
Jun 11, 20254.284.294.194.224.22-1.63%32,041
Jun 10, 20254.304.454.204.294.290.47%67,749
Jun 9, 20254.084.404.054.274.276.22%107,699
Jun 6, 20253.954.083.924.024.021.77%61,716
Jun 5, 20254.134.183.923.953.95-4.59%102,391
Jun 4, 20254.214.254.134.144.14-2.36%30,995
Jun 3, 20254.294.294.134.244.24-0.24%46,324
Jun 2, 20254.004.304.004.254.255.46%105,899
May 30, 20254.024.133.994.034.03-81,095
May 29, 20254.124.254.004.034.03-3.36%59,793
May 28, 20254.254.344.134.174.17-2.57%57,656
May 27, 20254.154.404.144.284.281.90%93,607
May 23, 20254.234.454.054.204.20-2.21%136,802
May 22, 20254.354.654.234.304.30-1.26%55,288
May 21, 20254.554.564.314.354.35-5.23%76,278
May 20, 20254.634.654.544.594.59-1.50%35,052
May 19, 20254.444.664.444.664.661.75%61,790
May 16, 20254.664.674.454.584.58-1.72%90,844
May 15, 20254.634.764.524.664.66-0.53%49,786
May 14, 20254.774.984.614.694.69-1.37%94,821