trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
5.41
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.34 | 5.56 | 5.07 | 5.41 | 5.41 | -0.18% | 116,349 |
| Jul 1, 2026 | 5.46 | 5.70 | 5.36 | 5.42 | 5.42 | -0.91% | 210,828 |
| Jun 30, 2026 | 5.22 | 5.50 | 5.13 | 5.47 | 5.47 | 4.59% | 188,828 |
| Jun 29, 2026 | 5.33 | 5.44 | 5.21 | 5.23 | 5.23 | -1.51% | 112,007 |
| Jun 26, 2026 | 4.96 | 5.50 | 4.96 | 5.31 | 5.31 | 7.06% | 155,720 |
| Jun 25, 2026 | 5.17 | 5.34 | 4.96 | 4.96 | 4.96 | -3.50% | 94,511 |
| Jun 24, 2026 | 4.90 | 5.22 | 4.80 | 5.14 | 5.14 | 6.64% | 119,395 |
| Jun 23, 2026 | 4.66 | 4.99 | 4.60 | 4.82 | 4.82 | 2.34% | 134,863 |
| Jun 22, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | 1.29% | 105,997 |
| 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 |
| Jun 4, 2026 | 4.14 | 4.38 | 4.13 | 4.15 | 4.15 | 0.97% | 80,775 |
| Jun 3, 2026 | 3.79 | 4.20 | 3.66 | 4.11 | 4.11 | 5.93% | 123,236 |
| 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% | 145,999 |
| May 29, 2026 | 3.75 | 3.75 | 3.51 | 3.67 | 3.67 | -1.61% | 52,158 |
| 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 |