trivago Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.95	2.96	2.90	2.92	2.92	-0.68%	74,407
Feb 26, 2026	2.95	2.99	2.92	2.94	2.94	-	32,628
Feb 25, 2026	2.91	2.99	2.86	2.94	2.94	2.08%	83,510
Feb 24, 2026	2.89	2.91	2.85	2.88	2.88	-0.69%	37,159
Feb 23, 2026	2.89	2.90	2.85	2.90	2.90	-	75,750
Feb 20, 2026	2.99	2.99	2.90	2.90	2.90	-3.01%	60,651
Feb 19, 2026	3.00	3.00	2.95	2.99	2.99	-	16,174
Feb 18, 2026	3.03	3.04	2.99	2.99	2.99	-1.32%	16,718
Feb 17, 2026	2.90	3.04	2.90	3.03	3.03	4.48%	52,839
Feb 13, 2026	2.89	2.93	2.86	2.90	2.90	0.35%	26,120
Feb 12, 2026	2.85	2.89	2.77	2.89	2.89	1.40%	132,600
Feb 11, 2026	3.02	3.04	2.82	2.85	2.85	-5.00%	63,739
Feb 10, 2026	3.04	3.05	2.98	3.00	3.00	-0.99%	78,516
Feb 9, 2026	2.98	3.12	2.94	3.03	3.03	1.68%	150,152
Feb 6, 2026	2.80	2.98	2.79	2.98	2.98	6.43%	77,669
Feb 5, 2026	2.97	3.00	2.78	2.80	2.80	-5.08%	111,031
Feb 4, 2026	2.95	3.16	2.84	2.95	2.95	1.37%	455,716
Feb 3, 2026	2.98	3.03	2.80	2.91	2.91	1.39%	92,008
Feb 2, 2026	2.80	2.99	2.80	2.87	2.87	0.35%	95,798
Jan 30, 2026	2.85	2.86	2.80	2.86	2.86	0.35%	30,284
Jan 29, 2026	2.80	2.86	2.80	2.85	2.85	1.06%	54,200
Jan 28, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	8,290
Jan 27, 2026	2.84	2.85	2.80	2.80	2.80	-1.23%	10,782
Jan 26, 2026	2.83	2.85	2.79	2.84	2.84	0.18%	15,206
Jan 23, 2026	2.80	2.84	2.75	2.83	2.83	1.07%	17,743
Jan 22, 2026	2.83	2.85	2.80	2.80	2.80	-0.18%	18,909
Jan 21, 2026	2.81	2.83	2.80	2.81	2.81	-0.18%	18,639
Jan 20, 2026	2.76	2.87	2.75	2.81	2.81	-	44,057
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