trivago Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.71	2.72	2.66	2.67	-	-1.48%	17,915
Apr 8, 2026	2.90	2.90	2.70	2.71	2.71	-6.23%	41,328
Apr 7, 2026	2.92	2.92	2.87	2.89	2.89	-1.37%	14,468
Apr 6, 2026	2.95	2.95	2.90	2.93	2.93	0.34%	17,953
Apr 2, 2026	2.80	2.96	2.78	2.92	2.92	1.39%	43,848
Apr 1, 2026	2.73	2.88	2.71	2.88	2.88	6.27%	28,159
Mar 31, 2026	2.67	2.74	2.65	2.71	2.71	1.88%	23,069
Mar 30, 2026	2.76	2.76	2.65	2.66	2.66	-2.92%	39,883
Mar 27, 2026	2.93	2.93	2.65	2.74	2.74	-6.48%	77,745
Mar 26, 2026	2.79	2.96	2.79	2.93	2.93	3.53%	35,290
Mar 25, 2026	2.67	2.83	2.63	2.83	2.83	6.39%	48,865
Mar 24, 2026	2.67	2.69	2.63	2.66	2.66	-0.37%	13,554
Mar 23, 2026	2.74	2.75	2.64	2.67	2.67	-1.84%	32,727
Mar 20, 2026	2.78	2.79	2.72	2.72	2.72	-3.20%	9,164
Mar 19, 2026	2.78	2.81	2.77	2.81	2.81	0.36%	16,081
Mar 18, 2026	2.81	2.81	2.78	2.80	2.80	-0.36%	16,968
Mar 17, 2026	2.82	2.82	2.77	2.81	2.81	0.36%	16,860
Mar 16, 2026	2.80	2.80	2.77	2.80	2.80	-0.36%	12,701
Mar 13, 2026	2.83	2.83	2.75	2.81	2.81	-	34,571
Mar 12, 2026	2.85	2.86	2.80	2.81	2.81	-1.75%	34,773
Mar 11, 2026	2.92	2.92	2.83	2.86	2.86	-1.38%	22,109
Mar 10, 2026	2.92	2.93	2.88	2.90	2.90	-0.68%	21,619
Mar 9, 2026	2.95	2.96	2.88	2.92	2.92	-2.34%	29,364
Mar 6, 2026	2.98	3.01	2.94	2.99	2.99	-0.33%	44,133
Mar 5, 2026	2.94	3.00	2.93	3.00	3.00	1.35%	26,616
Mar 4, 2026	2.97	2.98	2.94	2.96	2.96	-0.67%	19,729
Mar 3, 2026	2.91	2.98	2.90	2.98	2.98	2.41%	39,619
Mar 2, 2026	2.91	2.94	2.91	2.91	2.91	-0.34%	20,920
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