trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.860
+0.090 (2.39%)
At close: Jul 1, 2025, 4:00 PM
3.860
0.00 (0.00%)
After-hours: Jul 1, 2025, 4:00 PM EDT
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 3.87 | 3.87 | 3.74 | 3.80 | - | 0.80% | 6,579 |
| Jun 30, 2025 | 3.61 | 3.82 | 3.61 | 3.77 | 3.77 | 4.43% | 39,409 |
| Jun 27, 2025 | 3.67 | 3.75 | 3.60 | 3.61 | 3.61 | -2.17% | 77,378 |
| Jun 26, 2025 | 3.67 | 3.84 | 3.63 | 3.69 | 3.69 | 0.54% | 103,357 |
| Jun 25, 2025 | 3.89 | 4.00 | 3.66 | 3.67 | 3.67 | -5.66% | 79,639 |
| Jun 24, 2025 | 3.87 | 4.00 | 3.85 | 3.89 | 3.89 | 1.57% | 67,249 |
| Jun 23, 2025 | 3.80 | 3.90 | 3.73 | 3.83 | 3.83 | -1.29% | 39,652 |
| Jun 20, 2025 | 3.90 | 3.96 | 3.76 | 3.88 | 3.88 | -0.26% | 87,968 |
| Jun 18, 2025 | 3.92 | 4.00 | 3.88 | 3.89 | 3.89 | -0.77% | 28,930 |
| Jun 17, 2025 | 3.89 | 4.03 | 3.89 | 3.92 | 3.92 | 0.51% | 38,819 |
| Jun 16, 2025 | 4.00 | 4.09 | 3.88 | 3.90 | 3.90 | -1.76% | 60,107 |
| Jun 13, 2025 | 4.01 | 4.08 | 3.92 | 3.97 | 3.97 | -2.46% | 56,397 |
| Jun 12, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -3.55% | 29,889 |
| Jun 11, 2025 | 4.28 | 4.29 | 4.19 | 4.22 | 4.22 | -1.63% | 32,041 |
| Jun 10, 2025 | 4.30 | 4.45 | 4.20 | 4.29 | 4.29 | 0.47% | 67,749 |
| Jun 9, 2025 | 4.08 | 4.40 | 4.05 | 4.27 | 4.27 | 6.22% | 107,699 |
| Jun 6, 2025 | 3.95 | 4.08 | 3.92 | 4.02 | 4.02 | 1.77% | 61,716 |
| Jun 5, 2025 | 4.13 | 4.18 | 3.92 | 3.95 | 3.95 | -4.59% | 102,391 |
| Jun 4, 2025 | 4.21 | 4.25 | 4.13 | 4.14 | 4.14 | -2.36% | 30,995 |
| Jun 3, 2025 | 4.29 | 4.29 | 4.13 | 4.24 | 4.24 | -0.24% | 46,324 |
| Jun 2, 2025 | 4.00 | 4.30 | 4.00 | 4.25 | 4.25 | 5.46% | 105,899 |
| May 30, 2025 | 4.02 | 4.13 | 3.99 | 4.03 | 4.03 | - | 81,095 |
| May 29, 2025 | 4.12 | 4.25 | 4.00 | 4.03 | 4.03 | -3.36% | 59,793 |
| May 28, 2025 | 4.25 | 4.34 | 4.13 | 4.17 | 4.17 | -2.57% | 57,656 |
| May 27, 2025 | 4.15 | 4.40 | 4.14 | 4.28 | 4.28 | 1.90% | 93,607 |
| May 23, 2025 | 4.23 | 4.45 | 4.05 | 4.20 | 4.20 | -2.21% | 136,802 |
| May 22, 2025 | 4.35 | 4.65 | 4.23 | 4.30 | 4.30 | -1.26% | 55,288 |
| May 21, 2025 | 4.55 | 4.56 | 4.31 | 4.35 | 4.35 | -5.23% | 76,278 |
| May 20, 2025 | 4.63 | 4.65 | 4.54 | 4.59 | 4.59 | -1.50% | 35,052 |
| May 19, 2025 | 4.44 | 4.66 | 4.44 | 4.66 | 4.66 | 1.75% | 61,790 |
| May 16, 2025 | 4.66 | 4.67 | 4.45 | 4.58 | 4.58 | -1.72% | 90,844 |
| May 15, 2025 | 4.63 | 4.76 | 4.52 | 4.66 | 4.66 | -0.53% | 49,786 |
| May 14, 2025 | 4.77 | 4.98 | 4.61 | 4.69 | 4.69 | -1.37% | 94,821 |
| May 13, 2025 | 4.85 | 5.00 | 4.63 | 4.75 | 4.75 | -1.66% | 94,062 |
| May 12, 2025 | 5.06 | 5.30 | 4.83 | 4.83 | 4.83 | -1.43% | 157,246 |
| May 9, 2025 | 4.84 | 4.99 | 4.80 | 4.90 | 4.90 | 1.03% | 71,182 |
| May 8, 2025 | 4.60 | 5.00 | 4.53 | 4.85 | 4.85 | 5.21% | 166,814 |
| May 7, 2025 | 4.80 | 4.87 | 4.51 | 4.61 | 4.61 | -2.74% | 133,253 |
| May 6, 2025 | 4.93 | 4.94 | 4.60 | 4.74 | 4.74 | -5.58% | 263,313 |
| May 5, 2025 | 5.22 | 5.30 | 4.77 | 5.02 | 5.02 | -3.46% | 270,889 |
| May 2, 2025 | 5.21 | 5.73 | 5.09 | 5.20 | 5.20 | - | 712,261 |
| May 1, 2025 | 4.33 | 5.83 | 4.33 | 5.20 | 5.20 | 25.00% | 1,881,592 |
| Apr 30, 2025 | 4.06 | 4.29 | 3.75 | 4.16 | 4.16 | 8.05% | 251,984 |
| Apr 29, 2025 | 4.03 | 4.26 | 3.85 | 3.85 | 3.85 | -6.55% | 131,755 |
| Apr 28, 2025 | 3.70 | 4.12 | 3.63 | 4.12 | 4.12 | 13.19% | 114,840 |
| Apr 25, 2025 | 3.73 | 3.83 | 3.56 | 3.64 | 3.64 | -1.36% | 201,601 |
| Apr 24, 2025 | 3.77 | 3.84 | 3.60 | 3.69 | 3.69 | -4.16% | 44,036 |
| Apr 23, 2025 | 3.80 | 4.01 | 3.79 | 3.85 | 3.85 | 10.63% | 233,569 |
| Apr 22, 2025 | 3.25 | 3.64 | 3.25 | 3.48 | 3.48 | 7.08% | 69,329 |
| Apr 21, 2025 | 3.43 | 3.43 | 3.04 | 3.25 | 3.25 | -6.88% | 121,577 |