trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.730
+0.130 (3.61%)
At close: Nov 6, 2026, 4:00 PM EST
3.750
+0.020 (0.54%)
After-hours: Nov 6, 2026, 7:30 PM EST
trivago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.55 | 3.75 | 3.55 | 3.73 | 3.73 | 3.61% | 95,841 |
| Nov 5, 2026 | 3.47 | 3.66 | 3.43 | 3.60 | 3.60 | 1.69% | 62,409 |
| Nov 4, 2026 | 3.25 | 3.65 | 3.19 | 3.54 | 3.54 | 0.57% | 276,821 |
| Nov 3, 2026 | 3.53 | 3.56 | 3.46 | 3.52 | 3.52 | -3.30% | 51,698 |
| Nov 2, 2026 | 3.44 | 3.71 | 3.42 | 3.64 | 3.64 | 1.39% | 197,618 |
| Oct 30, 2026 | 3.78 | 3.81 | 3.41 | 3.59 | 3.59 | -6.02% | 90,452 |
| Oct 29, 2026 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | -0.78% | 49,230 |
| Oct 28, 2026 | 3.76 | 3.88 | 3.76 | 3.85 | 3.85 | 2.67% | 10,719 |
| Oct 27, 2026 | 3.81 | 3.83 | 3.72 | 3.75 | 3.75 | -2.34% | 50,041 |
| Oct 26, 2026 | 3.79 | 3.89 | 3.71 | 3.84 | 3.84 | 1.32% | 24,570 |
| Oct 23, 2026 | 3.75 | 3.86 | 3.71 | 3.79 | 3.79 | -0.52% | 31,540 |
| Oct 22, 2026 | 3.82 | 3.92 | 3.70 | 3.81 | 3.81 | - | 35,081 |
| Oct 21, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -1.80% | 54,695 |
| Oct 20, 2026 | 3.92 | 3.98 | 3.82 | 3.88 | 3.88 | -1.27% | 23,101 |
| Oct 19, 2026 | 3.94 | 4.18 | 3.85 | 3.93 | 3.93 | -0.25% | 71,063 |
| Oct 16, 2026 | 4.01 | 4.11 | 3.93 | 3.94 | 3.94 | -1.50% | 34,717 |
| Oct 15, 2026 | 4.04 | 4.08 | 3.88 | 4.00 | 4.00 | -0.25% | 76,065 |
| Oct 14, 2026 | 4.13 | 4.15 | 4.01 | 4.01 | 4.01 | -3.84% | 52,780 |
| Oct 13, 2026 | 4.19 | 4.32 | 4.16 | 4.17 | 4.17 | -1.65% | 27,990 |
| Oct 12, 2026 | 4.19 | 4.28 | 4.18 | 4.24 | 4.24 | 1.19% | 46,231 |
| Oct 9, 2026 | 4.25 | 4.31 | 4.15 | 4.19 | 4.19 | -1.87% | 44,564 |
| Oct 8, 2026 | 4.38 | 4.40 | 4.20 | 4.27 | 4.27 | -2.51% | 72,302 |
| Oct 7, 2026 | 4.41 | 4.51 | 4.26 | 4.38 | 4.38 | -0.90% | 72,980 |
| Oct 6, 2026 | 4.71 | 4.86 | 4.22 | 4.42 | 4.42 | -6.55% | 330,001 |
| Oct 5, 2026 | 4.67 | 4.82 | 4.46 | 4.73 | 4.73 | 1.07% | 269,887 |
| Oct 2, 2026 | 5.02 | 5.05 | 4.45 | 4.68 | 4.68 | -7.23% | 433,346 |
| Oct 1, 2026 | 5.33 | 5.34 | 5.02 | 5.05 | 5.05 | -4.63% | 162,933 |
| Sep 30, 2026 | 5.63 | 5.68 | 5.29 | 5.29 | 5.29 | -5.37% | 119,951 |
| Sep 29, 2026 | 5.52 | 5.66 | 5.44 | 5.59 | 5.59 | 0.36% | 53,814 |
| Sep 28, 2026 | 5.44 | 5.68 | 5.31 | 5.57 | 5.57 | 2.39% | 70,963 |
| Sep 25, 2026 | 5.61 | 5.67 | 5.29 | 5.44 | 5.44 | -1.89% | 129,969 |
| Sep 24, 2026 | 5.32 | 5.67 | 5.32 | 5.55 | 5.55 | 5.42% | 197,809 |
| Sep 23, 2026 | 6.33 | 6.34 | 5.26 | 5.26 | 5.26 | -17.03% | 331,185 |
| Sep 22, 2026 | 6.35 | 6.49 | 6.08 | 6.34 | 6.34 | 0.63% | 153,334 |
| Sep 21, 2026 | 6.54 | 6.55 | 6.14 | 6.30 | 6.30 | -3.82% | 122,671 |
| Sep 18, 2026 | 6.69 | 6.74 | 5.79 | 6.55 | 6.55 | -2.09% | 574,033 |
| Sep 17, 2026 | 5.69 | 6.80 | 5.62 | 6.69 | 6.69 | 19.68% | 1,240,565 |
| Sep 16, 2026 | 5.84 | 6.02 | 5.41 | 5.59 | 5.59 | -4.28% | 107,117 |
| Sep 15, 2026 | 5.76 | 5.86 | 5.41 | 5.84 | 5.84 | 1.21% | 161,278 |
| Sep 14, 2026 | 5.61 | 6.24 | 5.44 | 5.77 | 5.77 | 2.67% | 201,050 |
| Sep 11, 2026 | 5.67 | 5.84 | 5.60 | 5.62 | 5.62 | -0.53% | 58,220 |
| Sep 10, 2026 | 5.68 | 5.86 | 5.65 | 5.65 | 5.65 | -0.18% | 50,070 |
| Sep 9, 2026 | 5.78 | 6.04 | 5.66 | 5.66 | 5.66 | -2.75% | 61,446 |
| Sep 8, 2026 | 6.00 | 6.03 | 5.78 | 5.82 | 5.82 | -2.84% | 83,276 |
| Sep 4, 2026 | 6.40 | 6.49 | 5.97 | 5.99 | 5.99 | -6.41% | 111,287 |
| Sep 3, 2026 | 5.88 | 6.49 | 5.88 | 6.40 | 6.40 | 9.40% | 203,355 |
| Sep 2, 2026 | 5.87 | 6.00 | 5.75 | 5.85 | 5.85 | -0.17% | 139,695 |
| 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 |