Skip to main content
trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.005
+0.005 (0.17%)
At close: Mar 6, 2026, 4:00 PM EST
2.990
-0.015 (-0.50%)
After-hours: Mar 6, 2026, 4:10 PM EST

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.983.012.942.992.99-0.33%44,133
Mar 5, 20262.943.002.933.003.001.35%26,616
Mar 4, 20262.972.982.942.962.96-0.67%19,729
Mar 3, 20262.912.982.902.982.982.41%39,619
Mar 2, 20262.912.942.912.912.91-0.34%20,920
Feb 27, 20262.952.962.902.922.92-0.68%74,407
Feb 26, 20262.952.992.922.942.94-32,628
Feb 25, 20262.912.992.862.942.942.08%83,510
Feb 24, 20262.892.912.852.882.88-0.69%37,159
Feb 23, 20262.892.902.852.902.90-75,750
Feb 20, 20262.992.992.902.902.90-3.01%60,651
Feb 19, 20263.003.002.952.992.99-16,174
Feb 18, 20263.033.042.992.992.99-1.32%16,718
Feb 17, 20262.903.042.903.033.034.48%52,839
Feb 13, 20262.892.932.862.902.900.35%26,120
Feb 12, 20262.852.892.772.892.891.40%132,600
Feb 11, 20263.023.042.822.852.85-5.00%63,739
Feb 10, 20263.043.052.983.003.00-0.99%78,516
Feb 9, 20262.983.122.943.033.031.68%150,152
Feb 6, 20262.802.982.792.982.986.43%77,669
Feb 5, 20262.973.002.782.802.80-5.08%111,031
Feb 4, 20262.953.162.842.952.951.37%455,716
Feb 3, 20262.983.032.802.912.911.39%92,008
Feb 2, 20262.802.992.802.872.870.35%95,798
Jan 30, 20262.852.862.802.862.860.35%30,284
Jan 29, 20262.802.862.802.852.851.06%54,200
Jan 28, 20262.802.822.802.822.820.71%8,290
Jan 27, 20262.842.852.802.802.80-1.23%10,782
Jan 26, 20262.832.852.792.842.840.18%15,206
Jan 23, 20262.802.842.752.832.831.07%17,743
Jan 22, 20262.832.852.802.802.80-0.18%18,909
Jan 21, 20262.812.832.802.812.81-0.18%18,639
Jan 20, 20262.762.872.752.812.81-44,057
Jan 16, 20262.832.862.802.812.81-0.71%33,583
Jan 15, 20262.842.862.752.832.83-0.35%40,174
Jan 14, 20262.872.892.752.842.84-2.07%40,314
Jan 13, 20262.882.902.862.902.901.75%33,034
Jan 12, 20262.902.932.852.852.85-1.89%52,796
Jan 9, 20262.922.932.902.912.910.17%16,747
Jan 8, 20262.872.932.872.902.901.05%17,423
Jan 7, 20262.862.902.862.872.870.35%22,340
Jan 6, 20262.802.862.792.862.862.40%22,104
Jan 5, 20262.812.832.792.792.79-0.60%29,681
Jan 2, 20262.922.932.812.812.81-3.10%34,370
Dec 31, 20252.912.932.892.902.90-8,941
Dec 30, 20252.893.002.892.902.90-0.34%52,615
Dec 29, 20252.902.952.902.912.910.69%25,414
Dec 26, 20252.882.942.872.892.89-0.69%34,784
Dec 24, 20252.912.942.902.912.91-0.34%7,728
Dec 23, 20252.812.942.812.922.923.18%87,612
Dec 22, 20252.902.962.832.832.83-2.41%89,244
Dec 19, 20253.033.042.822.902.90-4.92%82,074
Dec 18, 20252.903.152.903.053.054.81%118,714
Dec 17, 20252.922.982.872.912.91-0.68%91,236
Dec 16, 20252.932.932.922.932.930.34%10,470
Dec 15, 20252.922.962.922.922.92-19,603
Dec 12, 20252.962.992.862.922.92-1.35%26,480
Dec 11, 20252.883.002.882.962.962.42%26,351
Dec 10, 20252.912.962.882.892.89-0.34%71,174
Dec 9, 20252.862.972.862.902.90-0.68%24,647
Dec 8, 20253.113.132.922.922.92-6.11%40,776
Dec 5, 20253.163.183.113.113.11-0.96%10,852
Dec 4, 20253.123.183.123.143.14-0.63%12,440
Dec 3, 20253.123.163.103.163.161.28%11,749
Dec 2, 20253.153.213.093.123.12-1.58%78,661
Dec 1, 20253.103.253.023.173.173.26%81,010
Nov 28, 20252.943.082.943.073.075.14%80,845
Nov 26, 20252.812.932.802.922.924.66%135,641
Nov 25, 20252.752.802.742.792.79-0.36%31,002
Nov 24, 20252.812.832.712.802.801.08%157,194
Nov 21, 20252.802.842.752.772.77-1.07%23,745
Nov 20, 20252.902.902.802.802.80-1.75%28,024
Nov 19, 20252.892.932.852.852.85-1.72%10,436
Nov 18, 20252.932.962.812.902.90-1.69%48,281
Nov 17, 20253.043.092.912.952.95-1.67%57,687
Nov 14, 20253.003.103.003.003.00-1.96%60,714
Nov 13, 20253.213.213.033.063.06-4.38%24,729
Nov 12, 20253.043.252.943.203.204.23%160,488
Nov 11, 20253.103.142.943.073.07-1.29%149,021
Nov 10, 20253.183.193.113.113.11-0.96%24,213
Nov 7, 20253.093.143.053.143.141.62%25,507
Nov 6, 20253.103.163.053.093.09-19,785
Nov 5, 20253.033.132.953.093.091.31%86,877
Nov 4, 20253.043.113.003.053.050.99%37,951
Nov 3, 20253.183.183.013.023.02-6.21%41,524
Oct 31, 20253.283.283.143.223.22-0.62%31,007
Oct 30, 20253.223.293.223.243.24-0.31%26,999
Oct 29, 20253.143.263.123.253.253.50%40,524
Oct 28, 20253.143.193.103.143.14-0.95%31,953
Oct 27, 20253.073.173.073.173.173.26%16,001
Oct 24, 20253.053.203.053.073.070.10%98,460
Oct 23, 20253.013.083.013.073.071.56%13,245
Oct 22, 20253.003.022.993.023.02-0.33%15,828
Oct 21, 20253.023.063.003.033.031.00%27,323
Oct 20, 20253.053.083.003.003.00-2.60%16,075
Oct 17, 20253.073.103.033.083.08-23,794
Oct 16, 20253.103.123.083.083.08-1.28%51,777
Oct 15, 20253.143.173.123.123.12-0.41%24,688
Oct 14, 20253.133.183.123.133.13-0.22%18,401
Oct 13, 20253.193.193.123.143.14-22,841