trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
5.44
-0.11 (-1.98%)
At close: Sep 25, 2026, 4:00 PM EDT
5.43
-0.01 (-0.18%)
After-hours: Sep 25, 2026, 7:37 PM EDT
trivago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.61 | 5.67 | 5.29 | 5.44 | 5.44 | -1.89% | 129,915 |
| Sep 24, 2026 | 5.32 | 5.67 | 5.32 | 5.55 | 5.55 | 5.42% | 197,775 |
| Sep 23, 2026 | 6.33 | 6.34 | 5.26 | 5.26 | 5.26 | -17.03% | 329,163 |
| Sep 22, 2026 | 6.35 | 6.49 | 6.08 | 6.34 | 6.34 | 0.63% | 153,324 |
| Sep 21, 2026 | 6.54 | 6.55 | 6.14 | 6.30 | 6.30 | -3.82% | 122,579 |
| Sep 18, 2026 | 6.69 | 6.74 | 5.79 | 6.55 | 6.55 | -2.09% | 573,780 |
| Sep 17, 2026 | 5.69 | 6.80 | 5.62 | 6.69 | 6.69 | 19.68% | 1,233,419 |
| Sep 16, 2026 | 5.84 | 6.02 | 5.41 | 5.59 | 5.59 | -4.28% | 106,665 |
| Sep 15, 2026 | 5.76 | 5.86 | 5.41 | 5.84 | 5.84 | 1.21% | 161,168 |
| Sep 14, 2026 | 5.61 | 6.24 | 5.44 | 5.77 | 5.77 | 2.67% | 201,045 |
| Sep 11, 2026 | 5.67 | 5.84 | 5.60 | 5.62 | 5.62 | -0.53% | 53,217 |
| Sep 10, 2026 | 5.68 | 5.86 | 5.65 | 5.65 | 5.65 | -0.18% | 48,106 |
| Sep 9, 2026 | 5.78 | 6.04 | 5.66 | 5.66 | 5.66 | -2.75% | 61,408 |
| Sep 8, 2026 | 6.00 | 6.03 | 5.78 | 5.82 | 5.82 | -2.84% | 82,783 |
| Sep 4, 2026 | 6.40 | 6.49 | 5.97 | 5.99 | 5.99 | -6.41% | 109,613 |
| Sep 3, 2026 | 5.88 | 6.49 | 5.88 | 6.40 | 6.40 | 9.40% | 203,144 |
| Sep 2, 2026 | 5.87 | 6.00 | 5.75 | 5.85 | 5.85 | -0.17% | 139,692 |
| Sep 1, 2026 | 5.67 | 6.20 | 5.53 | 5.86 | 5.86 | 2.27% | 273,120 |
| Aug 31, 2026 | 6.04 | 6.10 | 5.66 | 5.73 | 5.73 | -4.50% | 137,141 |
| Aug 28, 2026 | 5.66 | 6.10 | 5.66 | 6.00 | 6.00 | 6.76% | 251,903 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.61 | 5.62 | 5.62 | -1.58% | 111,582 |
| Aug 26, 2026 | 5.60 | 5.84 | 5.53 | 5.71 | 5.71 | 3.44% | 175,672 |
| Aug 25, 2026 | 5.62 | 5.87 | 5.39 | 5.52 | 5.52 | -1.08% | 650,718 |
| Aug 24, 2026 | 5.37 | 5.63 | 5.25 | 5.58 | 5.58 | 3.14% | 141,377 |
| Aug 21, 2026 | 5.00 | 5.50 | 5.00 | 5.41 | 5.41 | 10.63% | 219,778 |
| Aug 20, 2026 | 4.91 | 4.98 | 4.67 | 4.89 | 4.89 | -0.20% | 68,775 |
| Aug 19, 2026 | 4.79 | 5.00 | 4.57 | 4.90 | 4.90 | 2.30% | 169,240 |
| Aug 18, 2026 | 4.95 | 5.00 | 4.79 | 4.79 | 4.79 | -4.39% | 134,142 |
| Aug 17, 2026 | 5.05 | 5.15 | 4.93 | 5.01 | 5.01 | -1.76% | 136,248 |
| Aug 14, 2026 | 5.21 | 5.22 | 4.89 | 5.10 | 5.10 | -1.54% | 164,483 |
| Aug 13, 2026 | 5.18 | 5.28 | 5.08 | 5.18 | 5.18 | -0.38% | 116,848 |
| Aug 12, 2026 | 5.25 | 5.39 | 5.18 | 5.20 | 5.20 | -0.57% | 28,245 |
| Aug 11, 2026 | 5.39 | 5.39 | 5.13 | 5.23 | 5.23 | -1.69% | 35,551 |
| Aug 10, 2026 | 5.62 | 5.65 | 5.10 | 5.32 | 5.32 | -5.34% | 142,146 |
| Aug 7, 2026 | 5.53 | 5.91 | 5.46 | 5.62 | 5.62 | 2.37% | 142,125 |
| Aug 6, 2026 | 5.18 | 5.58 | 5.13 | 5.49 | 5.49 | 5.98% | 178,203 |
| Aug 5, 2026 | 5.27 | 5.55 | 5.10 | 5.18 | 5.18 | -2.45% | 136,450 |
| Aug 4, 2026 | 5.35 | 5.40 | 5.15 | 5.31 | 5.31 | -0.38% | 85,788 |
| Aug 3, 2026 | 5.30 | 5.60 | 5.27 | 5.33 | 5.33 | 0.95% | 54,404 |
| Jul 31, 2026 | 5.34 | 5.38 | 5.27 | 5.28 | 5.28 | -1.31% | 21,583 |
| Jul 30, 2026 | 5.49 | 5.50 | 5.14 | 5.35 | 5.35 | -1.83% | 58,104 |
| Jul 29, 2026 | 5.54 | 5.67 | 5.32 | 5.45 | 5.45 | -0.55% | 66,652 |
| Jul 28, 2026 | 5.46 | 5.65 | 5.41 | 5.48 | 5.48 | 1.48% | 60,463 |
| Jul 27, 2026 | 5.42 | 5.54 | 4.95 | 5.40 | 5.40 | -1.10% | 60,364 |
| Jul 24, 2026 | 5.22 | 5.59 | 5.22 | 5.46 | 5.46 | 4.20% | 71,149 |
| Jul 23, 2026 | 5.33 | 5.46 | 5.06 | 5.24 | 5.24 | -2.60% | 85,234 |
| Jul 22, 2026 | 5.49 | 5.55 | 5.28 | 5.38 | 5.38 | -2.89% | 43,266 |
| Jul 21, 2026 | 5.38 | 5.63 | 5.17 | 5.54 | 5.54 | 2.31% | 70,558 |
| Jul 20, 2026 | 5.65 | 5.78 | 5.35 | 5.42 | 5.42 | -3.99% | 102,382 |
| Jul 17, 2026 | 5.46 | 5.67 | 5.09 | 5.64 | 5.64 | 2.55% | 95,960 |