trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
4.925
+0.075 (1.55%)
At close: May 9, 2025, 4:00 PM
4.900
-0.025 (-0.51%)
After-hours: May 9, 2025, 7:36 PM EDT
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.84 | 4.99 | 4.80 | 4.90 | 4.90 | 1.03% | 71,171 |
| 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 |
| Apr 17, 2025 | 3.53 | 3.56 | 3.39 | 3.49 | 3.49 | -2.79% | 42,906 |
| Apr 16, 2025 | 3.63 | 3.71 | 3.51 | 3.59 | 3.59 | -1.91% | 73,314 |
| Apr 15, 2025 | 3.44 | 3.74 | 3.44 | 3.66 | 3.66 | 6.40% | 60,808 |
| Apr 14, 2025 | 3.69 | 3.80 | 3.25 | 3.44 | 3.44 | -4.44% | 151,078 |
| Apr 11, 2025 | 3.60 | 3.77 | 3.51 | 3.60 | 3.60 | 0.28% | 34,154 |
| Apr 10, 2025 | 3.70 | 3.82 | 3.41 | 3.59 | 3.59 | -6.02% | 73,481 |
| Apr 9, 2025 | 3.27 | 4.01 | 3.12 | 3.82 | 3.82 | 15.06% | 210,451 |
| Apr 8, 2025 | 3.81 | 3.88 | 3.24 | 3.32 | 3.32 | -5.95% | 192,569 |
| Apr 7, 2025 | 3.50 | 4.00 | 3.50 | 3.53 | 3.53 | -7.35% | 167,892 |
| Apr 4, 2025 | 4.09 | 4.10 | 3.75 | 3.81 | 3.81 | -8.85% | 170,589 |
| Apr 3, 2025 | 4.60 | 4.60 | 4.18 | 4.18 | 4.18 | -9.13% | 80,732 |
| Apr 2, 2025 | 4.59 | 4.81 | 4.50 | 4.60 | 4.60 | 2.91% | 137,952 |
| Apr 1, 2025 | 4.09 | 4.60 | 4.09 | 4.47 | 4.47 | 9.02% | 165,501 |
| Mar 31, 2025 | 4.57 | 4.57 | 3.99 | 4.10 | 4.10 | -13.32% | 190,020 |
| Mar 28, 2025 | 5.00 | 5.13 | 4.67 | 4.73 | 4.73 | -6.34% | 106,010 |
| Mar 27, 2025 | 4.70 | 5.10 | 4.63 | 5.05 | 5.05 | 6.99% | 88,782 |
| Mar 26, 2025 | 5.10 | 5.33 | 4.65 | 4.72 | 4.72 | -8.88% | 219,452 |
| Mar 25, 2025 | 5.27 | 5.45 | 5.01 | 5.18 | 5.18 | -1.71% | 139,736 |
| Mar 24, 2025 | 5.35 | 5.39 | 5.11 | 5.27 | 5.27 | -2.41% | 214,043 |
| Mar 21, 2025 | 4.75 | 5.45 | 4.63 | 5.40 | 5.40 | 14.41% | 256,410 |
| Mar 20, 2025 | 4.78 | 4.78 | 4.57 | 4.72 | 4.72 | -1.05% | 63,297 |
| Mar 19, 2025 | 4.25 | 4.92 | 4.24 | 4.77 | 4.77 | 11.19% | 190,928 |
| Mar 18, 2025 | 4.27 | 4.34 | 4.22 | 4.29 | 4.29 | 0.94% | 41,005 |
| Mar 17, 2025 | 4.08 | 4.37 | 3.98 | 4.25 | 4.25 | 3.16% | 91,151 |
| Mar 14, 2025 | 4.09 | 4.14 | 3.92 | 4.12 | 4.12 | 3.00% | 46,936 |
| Mar 13, 2025 | 4.07 | 4.24 | 3.90 | 4.00 | 4.00 | -2.20% | 51,807 |
| Mar 12, 2025 | 4.12 | 4.29 | 4.06 | 4.09 | 4.09 | -0.49% | 125,058 |
| Mar 11, 2025 | 3.98 | 4.15 | 3.98 | 4.11 | 4.11 | 3.27% | 48,943 |
| Mar 10, 2025 | 4.00 | 4.19 | 3.58 | 3.98 | 3.98 | 0.51% | 183,782 |
| Mar 7, 2025 | 4.02 | 4.14 | 3.88 | 3.96 | 3.96 | -1.74% | 69,489 |
| Mar 6, 2025 | 4.05 | 4.19 | 3.96 | 4.03 | 4.03 | -2.18% | 52,495 |
| Mar 5, 2025 | 4.37 | 4.43 | 3.84 | 4.12 | 4.12 | -5.29% | 131,263 |
| Mar 4, 2025 | 4.46 | 4.52 | 4.29 | 4.35 | 4.35 | -2.79% | 134,021 |
| Mar 3, 2025 | 4.32 | 4.72 | 4.32 | 4.48 | 4.48 | 5.05% | 169,781 |
| Feb 28, 2025 | 4.23 | 4.54 | 4.15 | 4.26 | 4.26 | 0.47% | 180,811 |