Skip to main content
trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
2.260
-0.050 (-2.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.262.292.162.262.26-2.16%47,762
Dec 19, 20242.302.442.022.312.31-0.43%317,200
Dec 18, 20242.312.402.302.322.32-41,340
Dec 17, 20242.482.492.282.322.32-7.20%100,617
Dec 16, 20242.392.512.312.502.501.63%102,900
Dec 13, 20242.392.472.312.462.463.36%80,700
Dec 12, 20242.312.382.312.382.383.03%27,262
Dec 11, 20242.402.412.312.312.31-4.15%47,949
Dec 10, 20242.412.422.302.412.41-1.23%74,263
Dec 9, 20242.452.552.402.442.44-1.61%91,524
Dec 6, 20242.402.502.402.482.483.33%68,912
Dec 5, 20242.502.572.402.402.40-6.61%56,019
Dec 4, 20242.492.572.412.572.571.58%178,327
Dec 3, 20242.172.582.162.532.5317.13%264,427
Dec 2, 20242.172.172.132.162.16-0.46%70,353
Nov 29, 20242.202.202.092.172.17-0.46%84,400
Nov 27, 20241.992.191.982.182.1810.66%212,600
Nov 26, 20241.762.031.751.971.9710.06%115,918
Nov 25, 20241.681.801.681.791.796.55%146,315
Nov 22, 20241.651.681.651.681.68-0.59%47,300
Nov 21, 20241.661.691.651.691.690.60%55,819
Nov 20, 20241.661.681.661.681.680.60%28,100
Nov 19, 20241.661.681.661.671.67-21,800
Nov 18, 20241.651.681.651.671.670.60%22,100
Nov 15, 20241.681.681.651.661.66-23,333
Nov 14, 20241.651.661.651.661.660.61%18,300
Nov 13, 20241.651.681.641.651.65-1.20%79,300
Nov 12, 20241.651.691.641.671.671.21%127,600
Nov 11, 20241.661.681.651.651.65-2.37%28,616
Nov 8, 20241.701.701.671.691.69-1.17%45,300
Nov 7, 20241.681.731.671.711.71-1.16%64,900
Nov 6, 20241.771.771.681.731.73-3.89%74,800
Nov 5, 20241.671.831.661.801.807.14%146,200
Nov 4, 20241.671.691.671.681.68-12,641
Nov 1, 20241.651.681.651.681.681.20%28,818
Oct 31, 20241.681.691.651.661.66-1.78%16,510
Oct 30, 20241.621.691.621.691.692.42%64,308
Oct 29, 20241.631.661.611.651.65-35,927
Oct 28, 20241.621.671.611.651.651.85%23,109
Oct 25, 20241.621.631.601.621.62-0.61%38,429
Oct 24, 20241.661.671.631.631.63-2.40%20,800
Oct 23, 20241.691.691.651.671.67-1.76%15,600
Oct 22, 20241.671.701.651.701.701.19%63,247
Oct 21, 20241.671.681.671.681.68-0.59%18,200
Oct 18, 20241.681.691.681.691.69-0.59%23,342
Oct 17, 20241.671.701.671.701.701.19%33,500
Oct 16, 20241.651.691.651.681.68-35,015
Oct 15, 20241.681.681.651.681.68-0.59%19,000
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, 20241.741.741.701.741.74-20,227
Oct 7, 20241.701.741.701.741.741.16%16,500
Oct 4, 20241.711.731.691.721.721.18%98,101
Oct 3, 20241.721.741.671.701.70-1.16%116,300
Oct 2, 20241.731.741.711.721.72-0.58%19,500
Oct 1, 20241.721.731.711.731.73-31,900
Sep 30, 20241.741.751.711.731.73-1.14%30,900
Sep 27, 20241.691.751.691.751.751.74%30,131
Sep 26, 20241.751.751.661.721.72-1.71%32,800
Sep 25, 20241.741.751.701.751.751.16%33,100
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%194,000
Sep 19, 20241.811.811.731.761.76-2.76%99,425
Sep 18, 20241.791.811.791.811.810.56%21,500
Sep 17, 20241.821.821.801.801.80-0.55%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%71,700
Sep 4, 20241.972.001.951.981.98-29,330
Sep 3, 20241.982.021.961.981.98-1.98%41,000
Aug 30, 20241.992.021.972.022.020.50%18,800
Aug 29, 20242.032.031.972.012.010.50%20,900
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%35,300
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%21,800
Aug 9, 20242.082.101.992.052.05-0.49%15,921
Aug 8, 20242.072.171.982.062.061.48%20,443
Aug 7, 20242.082.082.032.032.03-1.93%43,500
Aug 6, 20242.032.101.942.072.074.55%19,134
Aug 5, 20241.961.981.801.981.98-3.41%60,700
Aug 2, 20242.062.102.032.052.05-2.38%32,555
Aug 1, 20242.112.152.052.102.10-0.94%38,600