Skip to main content
trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.060
+0.050 (1.66%)
At close: Feb 4, 2025, 4:00 PM
2.900
-0.160 (-5.23%)
After-hours: Feb 4, 2025, 6:40 PM EST

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20253.043.153.013.063.061.66%193,638
Feb 3, 20252.783.032.773.013.016.36%108,440
Jan 31, 20252.832.902.782.832.831.07%87,198
Jan 30, 20252.862.882.772.802.80-1.75%74,681
Jan 29, 20252.682.852.682.852.856.34%26,723
Jan 28, 20252.802.802.682.682.68-3.94%28,475
Jan 27, 20252.892.912.682.792.79-4.78%57,120
Jan 24, 20252.693.052.692.932.939.74%188,684
Jan 23, 20252.562.742.562.672.674.71%33,958
Jan 22, 20252.552.682.552.552.55-1.92%20,258
Jan 21, 20252.562.652.552.602.601.96%41,606
Jan 17, 20252.622.742.552.552.55-4.85%65,267
Jan 16, 20252.742.762.572.682.68-1.11%55,612
Jan 15, 20252.642.882.542.712.711.88%177,150
Jan 14, 20252.392.792.392.662.6612.24%157,199
Jan 13, 20252.242.392.242.372.372.60%33,312
Jan 10, 20252.232.352.232.312.31-0.86%41,192
Jan 8, 20252.302.342.242.332.331.30%31,265
Jan 7, 20252.212.372.212.302.30-0.43%71,798
Jan 6, 20252.262.362.262.312.31-46,555
Jan 3, 20252.272.342.262.312.310.43%48,283
Jan 2, 20252.192.302.182.302.305.50%19,179
Dec 31, 20242.292.332.162.182.18-5.63%88,589
Dec 30, 20242.332.332.202.312.310.43%85,864
Dec 27, 20242.302.322.162.302.30-0.86%123,930
Dec 26, 20242.242.332.242.322.320.87%31,272
Dec 24, 20242.302.332.262.302.30-11,497
Dec 23, 20242.242.332.192.302.301.77%83,264
Dec 20, 20242.262.292.162.262.26-2.16%47,816
Dec 19, 20242.302.442.022.312.31-0.43%317,178
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%102,879
Dec 13, 20242.392.472.312.462.463.36%80,671
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%84,381
Nov 27, 20241.992.191.982.182.1810.66%212,559
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%47,273
Nov 21, 20241.661.691.651.691.690.60%55,819
Nov 20, 20241.661.681.661.681.680.60%28,072
Nov 19, 20241.661.681.661.671.67-21,767
Nov 18, 20241.651.681.651.671.670.60%22,070
Nov 15, 20241.681.681.651.661.66-23,333
Nov 14, 20241.651.661.651.661.660.61%18,268
Nov 13, 20241.651.681.641.651.65-0.90%79,259
Nov 12, 20241.651.691.641.671.670.91%127,576
Nov 11, 20241.661.681.651.651.65-2.37%28,616
Nov 8, 20241.701.701.671.691.69-1.17%45,299
Nov 7, 20241.681.731.671.711.71-1.16%64,895
Nov 6, 20241.771.771.681.731.73-3.89%74,754
Nov 5, 20241.671.831.661.801.807.14%146,159
Nov 4, 20241.671.691.671.681.68-12,641
Nov 1, 20241.651.681.651.681.681.51%28,818
Oct 31, 20241.681.691.651.661.66-2.07%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%20,773
Oct 23, 20241.691.691.651.671.67-1.76%15,572
Oct 22, 20241.671.701.651.701.701.19%63,247
Oct 21, 20241.671.681.671.681.68-0.59%18,161
Oct 18, 20241.681.691.681.691.69-0.59%23,342
Oct 17, 20241.671.701.671.701.701.19%33,460
Oct 16, 20241.651.691.651.681.680.30%35,015
Oct 15, 20241.681.681.651.681.68-0.89%18,958
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, 20241.741.751.701.741.74-20,227
Oct 7, 20241.701.741.701.741.741.16%16,466
Oct 4, 20241.711.731.691.721.721.18%98,101
Oct 3, 20241.721.741.671.701.70-1.16%116,261
Oct 2, 20241.731.741.711.721.72-0.58%19,467
Oct 1, 20241.731.731.711.731.73-31,880
Sep 30, 20241.741.751.711.731.73-1.14%30,899
Sep 27, 20241.691.751.691.751.752.04%30,131
Sep 26, 20241.751.751.661.721.72-2.00%32,770
Sep 25, 20241.741.751.701.751.751.16%33,092
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%193,969
Sep 19, 20241.811.811.731.761.76-2.49%99,425
Sep 18, 20241.791.811.791.811.810.22%21,489
Sep 17, 20241.821.821.801.801.80-0.50%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