trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
5.01
-0.09 (-1.76%)
Aug 17, 2026, 4:00 PM EDT - Market closed
trivago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.05 | 5.15 | 4.93 | 5.01 | 5.01 | -1.76% | 136,246 |
| Aug 14, 2026 | 5.21 | 5.22 | 4.89 | 5.10 | 5.10 | -1.54% | 164,481 |
| Aug 13, 2026 | 5.18 | 5.28 | 5.08 | 5.18 | 5.18 | -0.38% | 116,825 |
| 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% | 141,729 |
| Aug 7, 2026 | 5.53 | 5.91 | 5.46 | 5.62 | 5.62 | 2.37% | 142,094 |
| 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 |
| Jul 16, 2026 | 5.56 | 5.60 | 5.40 | 5.50 | 5.50 | -0.36% | 89,600 |
| Jul 15, 2026 | 5.45 | 5.60 | 5.44 | 5.52 | 5.52 | 2.22% | 71,690 |
| Jul 14, 2026 | 5.31 | 5.42 | 5.23 | 5.40 | 5.40 | 1.69% | 70,422 |
| Jul 13, 2026 | 5.29 | 5.49 | 5.21 | 5.31 | 5.31 | -0.19% | 53,038 |
| Jul 10, 2026 | 5.34 | 5.49 | 5.17 | 5.32 | 5.32 | -0.37% | 99,332 |
| Jul 9, 2026 | 5.29 | 5.47 | 5.09 | 5.34 | 5.34 | - | 130,277 |
| Jul 8, 2026 | 5.26 | 5.53 | 5.22 | 5.34 | 5.34 | 1.52% | 83,011 |
| Jul 7, 2026 | 5.31 | 5.49 | 5.17 | 5.26 | 5.26 | -0.19% | 114,000 |
| Jul 6, 2026 | 5.41 | 5.60 | 5.25 | 5.27 | 5.27 | -2.59% | 112,962 |
| Jul 2, 2026 | 5.34 | 5.56 | 5.07 | 5.41 | 5.41 | -0.18% | 116,355 |
| Jul 1, 2026 | 5.46 | 5.70 | 5.36 | 5.42 | 5.42 | -0.91% | 210,919 |
| Jun 30, 2026 | 5.22 | 5.50 | 5.13 | 5.47 | 5.47 | 4.59% | 188,834 |
| Jun 29, 2026 | 5.33 | 5.44 | 5.21 | 5.23 | 5.23 | -1.51% | 116,906 |
| Jun 26, 2026 | 4.96 | 5.50 | 4.96 | 5.31 | 5.31 | 7.06% | 155,727 |
| Jun 25, 2026 | 5.17 | 5.34 | 4.96 | 4.96 | 4.96 | -3.50% | 96,075 |
| Jun 24, 2026 | 4.90 | 5.22 | 4.80 | 5.14 | 5.14 | 6.64% | 121,054 |
| Jun 23, 2026 | 4.66 | 4.99 | 4.60 | 4.82 | 4.82 | 2.34% | 134,883 |
| Jun 22, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | 1.29% | 106,029 |
| Jun 18, 2026 | 4.46 | 4.72 | 4.39 | 4.65 | 4.65 | 3.56% | 145,478 |
| Jun 17, 2026 | 4.42 | 4.72 | 4.42 | 4.49 | 4.49 | 1.58% | 103,780 |
| Jun 16, 2026 | 4.30 | 4.74 | 4.30 | 4.42 | 4.42 | 2.79% | 197,156 |
| Jun 15, 2026 | 3.98 | 4.31 | 3.86 | 4.30 | 4.30 | 11.40% | 88,926 |
| Jun 12, 2026 | 4.20 | 4.31 | 3.85 | 3.86 | 3.86 | -10.44% | 163,831 |
| Jun 11, 2026 | 4.70 | 4.78 | 4.12 | 4.31 | 4.31 | -8.49% | 149,046 |
| Jun 10, 2026 | 4.60 | 4.79 | 4.43 | 4.71 | 4.71 | 1.51% | 119,392 |
| Jun 9, 2026 | 4.51 | 4.68 | 4.51 | 4.64 | 4.64 | 4.50% | 90,634 |
| Jun 8, 2026 | 4.36 | 4.50 | 4.34 | 4.44 | 4.44 | 3.50% | 68,260 |
| Jun 5, 2026 | 4.09 | 4.35 | 3.60 | 4.29 | 4.29 | 3.37% | 113,220 |