trivago Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	3.98	4.31	3.86	4.30	4.30	11.40%	88,915
Jun 12, 2026	4.20	4.31	3.85	3.86	3.86	-10.44%	163,680
Jun 11, 2026	4.70	4.78	4.12	4.31	4.31	-8.49%	148,964
Jun 10, 2026	4.60	4.79	4.43	4.71	4.71	1.51%	118,239
Jun 9, 2026	4.51	4.68	4.51	4.64	4.64	4.50%	90,594
Jun 8, 2026	4.36	4.50	4.34	4.44	4.44	3.50%	68,172
Jun 5, 2026	4.09	4.35	3.60	4.29	4.29	3.37%	113,220
Jun 4, 2026	4.14	4.38	4.13	4.15	4.15	0.97%	80,725
Jun 3, 2026	3.79	4.20	3.66	4.11	4.11	5.93%	122,218
Jun 2, 2026	3.91	3.95	3.85	3.88	3.88	-1.52%	93,989
Jun 1, 2026	3.53	3.97	3.39	3.94	3.94	7.36%	145,727
May 29, 2026	3.75	3.75	3.51	3.67	3.67	-1.61%	52,157
May 28, 2026	3.50	3.75	3.43	3.73	3.73	6.57%	49,695
May 27, 2026	3.44	3.60	3.40	3.50	3.50	0.29%	51,944
May 26, 2026	3.33	3.55	3.31	3.49	3.49	6.08%	53,571
May 22, 2026	3.20	3.32	3.19	3.29	3.29	1.86%	52,028
May 21, 2026	3.25	3.27	3.18	3.23	3.23	-0.62%	18,455
May 20, 2026	3.13	3.33	3.12	3.25	3.25	3.50%	85,045
May 19, 2026	3.06	3.15	3.06	3.14	3.14	2.28%	33,728
May 18, 2026	3.08	3.11	3.04	3.07	3.07	-	30,605
May 15, 2026	2.96	3.09	2.96	3.07	3.07	3.72%	27,941
May 14, 2026	2.96	3.01	2.96	2.96	2.96	-0.34%	21,202
May 13, 2026	2.98	3.03	2.90	2.97	2.97	-1.00%	50,723
May 12, 2026	3.23	3.23	2.91	3.00	3.00	-7.98%	187,467
May 11, 2026	3.46	3.49	3.25	3.26	3.26	-6.05%	73,417
May 8, 2026	3.57	3.64	3.37	3.47	3.47	-3.07%	58,989
May 7, 2026	3.20	3.68	3.20	3.58	3.58	12.23%	257,390
May 6, 2026	2.95	3.40	2.94	3.19	3.19	10.76%	527,846
May 5, 2026	2.80	2.90	2.80	2.88	2.88	2.86%	154,183
May 4, 2026	2.83	2.88	2.77	2.80	2.80	-1.75%	53,112
May 1, 2026	2.83	2.85	2.80	2.85	2.85	0.71%	8,461
Apr 30, 2026	2.81	2.83	2.79	2.83	2.83	1.07%	25,359
Apr 29, 2026	2.85	2.85	2.80	2.80	2.80	-2.10%	11,954
Apr 28, 2026	2.77	2.92	2.75	2.86	2.86	2.88%	110,088
Apr 27, 2026	2.77	2.80	2.76	2.78	2.78	-0.36%	23,998
Apr 24, 2026	2.78	2.79	2.75	2.79	2.79	0.72%	11,550
Apr 23, 2026	2.81	2.82	2.77	2.77	2.77	-1.07%	10,037
Apr 22, 2026	2.82	2.83	2.79	2.80	2.80	-0.36%	10,372
Apr 21, 2026	2.79	2.81	2.78	2.81	2.81	1.08%	14,841
Apr 20, 2026	2.78	2.78	2.75	2.78	2.78	-0.36%	18,315
Apr 17, 2026	2.78	2.79	2.73	2.79	2.79	0.72%	36,107
Apr 16, 2026	2.73	2.80	2.73	2.77	2.77	-	20,956
Apr 15, 2026	2.67	2.77	2.67	2.77	2.77	3.75%	15,507
Apr 14, 2026	2.66	2.70	2.63	2.67	2.67	-0.74%	8,677
Apr 13, 2026	2.67	2.69	2.59	2.69	2.69	-	39,891
Apr 10, 2026	2.70	2.71	2.65	2.69	2.69	0.37%	17,647
Apr 9, 2026	2.71	2.72	2.66	2.68	2.68	-1.11%	18,601
Apr 8, 2026	2.90	2.90	2.70	2.71	2.71	-6.23%	46,828
Apr 7, 2026	2.92	2.92	2.87	2.89	2.89	-1.37%	14,474
Apr 6, 2026	2.95	2.95	2.90	2.93	2.93	0.34%	18,064