Skip to main content
trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
1.620
-0.010 (-0.61%)
Oct 25, 2024, 4:00 PM EDT - Market closed

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.661.671.631.631.63-2.40%20,773
Oct 23, 20241.691.691.651.671.67-1.76%15,572
Oct 22, 20241.671.701.651.701.701.19%63,247
Oct 21, 20241.671.681.671.681.68-0.59%18,161
Oct 18, 20241.681.691.681.691.69-0.59%23,342
Oct 17, 20241.671.701.671.701.701.19%33,460
Oct 16, 20241.651.691.651.681.680.30%35,015
Oct 15, 20241.681.681.651.681.68-0.89%18,958
Oct 14, 20241.711.711.651.691.69-76,649
Oct 11, 20241.701.711.661.691.69-1.17%31,236
Oct 10, 20241.721.731.701.711.710.59%14,337
Oct 9, 20241.711.741.701.701.70-2.30%32,301
Oct 8, 20241.741.751.701.741.74-20,227
Oct 7, 20241.701.741.701.741.741.16%16,466
Oct 4, 20241.711.731.691.721.721.18%98,101
Oct 3, 20241.721.741.671.701.70-1.16%116,261
Oct 2, 20241.731.741.711.721.72-0.58%19,467
Oct 1, 20241.731.731.711.731.73-31,880
Sep 30, 20241.741.751.711.731.73-1.14%30,899
Sep 27, 20241.691.751.691.751.752.04%30,131
Sep 26, 20241.751.751.661.721.72-2.00%32,770
Sep 25, 20241.741.751.701.751.751.16%33,092
Sep 24, 20241.761.771.711.731.73-2.26%38,450
Sep 23, 20241.711.781.711.771.77-0.56%49,347
Sep 20, 20241.751.781.611.781.781.14%193,969
Sep 19, 20241.811.811.731.761.76-2.49%99,425
Sep 18, 20241.791.811.791.811.810.22%21,489
Sep 17, 20241.821.821.801.801.80-0.50%17,952
Sep 16, 20241.821.831.771.811.810.56%14,927
Sep 13, 20241.801.811.761.801.80-0.55%46,924
Sep 12, 20241.881.881.791.811.81-3.72%50,013
Sep 11, 20241.941.941.831.881.88-3.09%51,807
Sep 10, 20241.941.941.921.941.94-0.51%17,816
Sep 9, 20241.931.981.931.951.95-35,413
Sep 6, 20241.951.961.931.951.95-33,606
Sep 5, 20241.981.981.951.951.95-1.52%71,693
Sep 4, 20241.972.001.951.981.98-29,329
Sep 3, 20241.982.021.961.981.98-1.98%40,972
Aug 30, 20241.992.021.972.022.020.50%18,791
Aug 29, 20242.032.031.972.012.010.50%20,857
Aug 28, 20241.992.001.962.002.001.52%13,813
Aug 27, 20242.042.041.961.971.97-3.43%34,325
Aug 26, 20242.022.062.002.042.040.49%35,289
Aug 23, 20242.032.052.012.032.030.50%29,111
Aug 22, 20242.002.031.962.022.020.50%43,544
Aug 21, 20241.972.021.942.012.010.50%183,512
Aug 20, 20242.022.031.952.002.00-3.85%54,504
Aug 19, 20242.012.092.002.082.08-32,042
Aug 16, 20242.042.101.992.082.081.96%24,272
Aug 15, 20242.052.081.972.042.04-0.49%25,504
Aug 14, 20242.092.112.042.052.05-2.38%15,035
Aug 13, 20242.002.102.002.102.103.45%53,001
Aug 12, 20242.062.072.002.032.03-0.98%21,774
Aug 9, 20242.082.101.992.052.05-0.34%15,921
Aug 8, 20242.072.171.982.062.061.33%20,443
Aug 7, 20242.082.082.032.032.03-1.93%43,451
Aug 6, 20242.032.101.942.072.074.55%19,134
Aug 5, 20241.961.981.801.981.98-3.41%60,661
Aug 2, 20242.062.102.032.052.05-2.38%32,555
Aug 1, 20242.112.152.052.102.10-0.94%38,575
Jul 31, 20242.072.192.072.122.12-0.47%43,141
Jul 30, 20242.082.152.082.132.132.40%54,404
Jul 29, 20242.072.142.032.082.08-0.95%25,775
Jul 26, 20242.102.132.052.102.10-18,091
Jul 25, 20242.102.102.002.102.10-32,391
Jul 24, 20242.122.142.072.102.10-11,977
Jul 23, 20242.082.142.082.102.10-0.94%11,390
Jul 22, 20242.102.192.092.122.120.47%24,004
Jul 19, 20242.042.112.032.112.11-20,885
Jul 18, 20242.112.152.042.112.110.48%40,810
Jul 17, 20242.192.202.082.102.10-4.98%45,937
Jul 16, 20242.212.242.182.212.21-22,265
Jul 15, 20242.212.262.152.212.21-0.45%51,318
Jul 12, 20242.102.222.082.222.225.21%73,927
Jul 11, 20241.992.111.992.112.114.98%45,279
Jul 10, 20241.992.011.982.012.01-41,824
Jul 9, 20242.032.031.982.012.01-0.50%69,827
Jul 8, 20242.012.042.012.022.020.50%68,547
Jul 5, 20242.002.112.002.012.01-148,947
Jul 3, 20242.002.051.992.012.01-0.99%61,347
Jul 2, 20242.062.062.002.032.03-40,267
Jul 1, 20242.032.102.012.032.031.00%73,430
Jun 28, 20242.032.071.982.012.01-2.90%128,546
Jun 27, 20242.122.122.022.072.07-46,284
Jun 26, 20242.052.102.022.072.070.49%45,633
Jun 25, 20242.072.142.022.062.06-0.48%42,176
Jun 24, 20242.022.102.022.072.072.48%57,559
Jun 21, 20242.062.112.012.022.02-1.94%237,441
Jun 20, 20242.092.102.032.062.06-0.24%82,330
Jun 18, 20242.142.142.012.072.07-3.50%70,267
Jun 17, 20242.172.172.132.142.14-0.93%49,960
Jun 14, 20242.162.202.152.162.16-2.26%39,029
Jun 13, 20242.232.232.162.212.210.45%13,009
Jun 12, 20242.212.262.172.202.20-30,496
Jun 11, 20242.222.242.202.202.20-1.35%10,039
Jun 10, 20242.232.272.222.232.23-2.19%88,850
Jun 7, 20242.312.312.212.282.280.88%43,060
Jun 6, 20242.312.312.212.262.262.73%16,639
Jun 5, 20242.282.282.202.202.20-3.08%40,324
Jun 4, 20242.282.332.232.272.27-0.44%49,670