trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.940
-0.060 (-1.50%)
Oct 16, 2026, 4:00 PM EDT - Market closed
trivago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.01 | 4.11 | 3.93 | 3.94 | 3.94 | -1.50% | 34,706 |
| Oct 15, 2026 | 4.04 | 4.08 | 3.88 | 4.00 | 4.00 | -0.25% | 76,064 |
| Oct 14, 2026 | 4.13 | 4.15 | 4.01 | 4.01 | 4.01 | -3.84% | 52,586 |
| Oct 13, 2026 | 4.19 | 4.32 | 4.16 | 4.17 | 4.17 | -1.65% | 27,988 |
| Oct 12, 2026 | 4.19 | 4.28 | 4.18 | 4.24 | 4.24 | 1.19% | 46,126 |
| Oct 9, 2026 | 4.25 | 4.31 | 4.15 | 4.19 | 4.19 | -1.87% | 44,561 |
| Oct 8, 2026 | 4.38 | 4.40 | 4.20 | 4.27 | 4.27 | -2.51% | 72,301 |
| Oct 7, 2026 | 4.41 | 4.51 | 4.26 | 4.38 | 4.38 | -0.90% | 72,975 |
| Oct 6, 2026 | 4.71 | 4.86 | 4.22 | 4.42 | 4.42 | -6.55% | 329,988 |
| Oct 5, 2026 | 4.67 | 4.82 | 4.46 | 4.73 | 4.73 | 1.07% | 269,885 |
| Oct 2, 2026 | 5.02 | 5.05 | 4.45 | 4.68 | 4.68 | -7.23% | 433,197 |
| Oct 1, 2026 | 5.33 | 5.34 | 5.02 | 5.05 | 5.05 | -4.63% | 162,907 |
| Sep 30, 2026 | 5.63 | 5.68 | 5.29 | 5.29 | 5.29 | -5.37% | 119,944 |
| Sep 29, 2026 | 5.52 | 5.66 | 5.44 | 5.59 | 5.59 | 0.36% | 53,811 |
| 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 |
| 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 |