trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.090
+0.010 (0.32%)
Oct 17, 2025, 8:00 AM EDT - Market open
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 51,777 |
| Oct 15, 2025 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.41% | 24,688 |
| Oct 14, 2025 | 3.13 | 3.18 | 3.12 | 3.13 | 3.13 | -0.22% | 18,401 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | - | 22,841 |
| Oct 10, 2025 | 3.24 | 3.27 | 3.12 | 3.14 | 3.14 | -4.56% | 54,693 |
| Oct 9, 2025 | 3.20 | 3.29 | 3.19 | 3.29 | 3.29 | 2.49% | 15,201 |
| Oct 8, 2025 | 3.25 | 3.26 | 3.19 | 3.21 | 3.21 | 1.58% | 37,666 |
| Oct 7, 2025 | 3.16 | 3.24 | 3.15 | 3.16 | 3.16 | - | 46,765 |
| Oct 6, 2025 | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | 0.96% | 30,353 |
| Oct 3, 2025 | 3.26 | 3.27 | 3.12 | 3.13 | 3.13 | -3.69% | 37,582 |
| Oct 2, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.22% | 18,795 |
| Oct 1, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.35% | 17,314 |
| Sep 30, 2025 | 3.46 | 3.46 | 3.33 | 3.34 | 3.34 | -1.42% | 44,129 |
| Sep 29, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.94% | 45,602 |
| Sep 26, 2025 | 3.45 | 3.48 | 3.40 | 3.45 | 3.45 | - | 16,413 |
| Sep 25, 2025 | 3.41 | 3.48 | 3.40 | 3.45 | 3.45 | 0.58% | 16,053 |
| Sep 24, 2025 | 3.51 | 3.54 | 3.42 | 3.43 | 3.43 | -2.56% | 21,899 |
| Sep 23, 2025 | 3.56 | 3.63 | 3.47 | 3.52 | 3.52 | -1.40% | 40,703 |
| Sep 22, 2025 | 3.37 | 3.64 | 3.32 | 3.57 | 3.57 | 5.93% | 87,625 |
| Sep 19, 2025 | 3.33 | 3.39 | 3.30 | 3.37 | 3.37 | 0.60% | 44,495 |
| Sep 18, 2025 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 22,116 |
| Sep 17, 2025 | 3.33 | 3.36 | 3.32 | 3.32 | 3.32 | -1.48% | 12,610 |
| Sep 16, 2025 | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | - | 14,763 |
| Sep 15, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 14,564 |
| Sep 12, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 3.05% | 25,873 |
| Sep 11, 2025 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.61% | 40,348 |
| Sep 10, 2025 | 3.23 | 3.33 | 3.20 | 3.26 | 3.26 | 0.93% | 89,317 |
| Sep 9, 2025 | 3.25 | 3.38 | 3.20 | 3.23 | 3.23 | -0.62% | 50,922 |
| Sep 8, 2025 | 3.36 | 3.39 | 3.21 | 3.25 | 3.25 | -2.69% | 87,810 |
| Sep 5, 2025 | 3.34 | 3.42 | 3.23 | 3.34 | 3.34 | 0.91% | 57,331 |
| Sep 4, 2025 | 3.38 | 3.42 | 3.30 | 3.31 | 3.31 | -1.78% | 80,624 |
| Sep 3, 2025 | 3.30 | 3.37 | 3.25 | 3.37 | 3.37 | 3.37% | 156,024 |
| Sep 2, 2025 | 3.35 | 3.39 | 3.20 | 3.26 | 3.26 | -2.98% | 97,696 |
| Aug 29, 2025 | 3.35 | 3.48 | 3.30 | 3.36 | 3.36 | 1.51% | 82,374 |
| Aug 28, 2025 | 3.30 | 3.35 | 3.26 | 3.31 | 3.31 | - | 17,477 |
| Aug 27, 2025 | 3.25 | 3.53 | 3.25 | 3.31 | 3.31 | 3.44% | 79,758 |
| Aug 26, 2025 | 3.21 | 3.32 | 3.18 | 3.20 | 3.20 | -0.31% | 101,297 |
| Aug 25, 2025 | 3.25 | 3.44 | 3.20 | 3.21 | 3.21 | -0.93% | 62,267 |
| Aug 22, 2025 | 3.18 | 3.34 | 3.15 | 3.24 | 3.24 | 2.21% | 72,687 |
| Aug 21, 2025 | 3.18 | 3.25 | 3.15 | 3.17 | 3.17 | -1.25% | 19,872 |
| Aug 20, 2025 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -0.31% | 32,107 |
| Aug 19, 2025 | 3.31 | 3.42 | 3.22 | 3.22 | 3.22 | -2.72% | 39,624 |
| Aug 18, 2025 | 3.36 | 3.44 | 3.30 | 3.31 | 3.31 | -1.49% | 53,726 |
| Aug 15, 2025 | 3.46 | 3.47 | 3.34 | 3.36 | 3.36 | -2.47% | 39,245 |
| Aug 14, 2025 | 3.44 | 3.50 | 3.42 | 3.45 | 3.45 | -0.43% | 48,290 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.43 | 3.46 | 3.46 | -1.14% | 51,980 |
| Aug 12, 2025 | 3.47 | 3.67 | 3.39 | 3.50 | 3.50 | 1.45% | 104,986 |
| Aug 11, 2025 | 3.55 | 3.74 | 3.43 | 3.45 | 3.45 | -3.36% | 131,719 |
| Aug 8, 2025 | 3.62 | 3.89 | 3.50 | 3.57 | 3.57 | 0.85% | 155,041 |
| Aug 7, 2025 | 3.53 | 3.65 | 3.52 | 3.54 | 3.54 | 1.29% | 131,404 |