Skip to main content
trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
2.860
+0.080 (2.88%)
At close: Apr 28, 2026, 4:00 PM EDT
2.869
+0.009 (0.31%)
After-hours: Apr 28, 2026, 4:10 PM EDT

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.772.922.752.862.862.88%110,088
Apr 27, 20262.772.802.762.782.78-0.36%23,998
Apr 24, 20262.782.792.752.792.790.72%11,550
Apr 23, 20262.812.822.772.772.77-1.07%10,037
Apr 22, 20262.822.832.792.802.80-0.36%10,372
Apr 21, 20262.792.812.782.812.811.08%14,841
Apr 20, 20262.782.782.752.782.78-0.36%18,315
Apr 17, 20262.782.792.732.792.790.72%36,107
Apr 16, 20262.732.802.732.772.77-20,956
Apr 15, 20262.672.772.672.772.773.75%15,507
Apr 14, 20262.662.702.632.672.67-0.74%8,677
Apr 13, 20262.672.692.592.692.69-39,891
Apr 10, 20262.702.712.652.692.690.37%17,647
Apr 9, 20262.712.722.662.682.68-1.11%18,601
Apr 8, 20262.902.902.702.712.71-6.23%46,828
Apr 7, 20262.922.922.872.892.89-1.37%14,474
Apr 6, 20262.952.952.902.932.930.34%18,064
Apr 2, 20262.802.962.782.922.921.39%43,857
Apr 1, 20262.732.882.712.882.886.27%32,659
Mar 31, 20262.672.742.652.712.711.88%23,080
Mar 30, 20262.762.762.652.662.66-2.92%39,883
Mar 27, 20262.932.932.652.742.74-6.48%77,750
Mar 26, 20262.792.962.792.932.933.53%35,290
Mar 25, 20262.672.832.632.832.836.39%48,891
Mar 24, 20262.672.692.632.662.66-0.37%13,569
Mar 23, 20262.742.752.642.672.67-1.84%32,829
Mar 20, 20262.782.792.722.722.72-3.20%9,200
Mar 19, 20262.782.812.772.812.810.36%16,398
Mar 18, 20262.812.812.782.802.80-0.36%16,968
Mar 17, 20262.822.822.772.812.810.36%16,860
Mar 16, 20262.802.802.772.802.80-0.36%12,705
Mar 13, 20262.832.832.752.812.81-34,573
Mar 12, 20262.852.862.802.812.81-1.75%34,773
Mar 11, 20262.922.922.832.862.86-1.38%22,109
Mar 10, 20262.922.932.882.902.90-0.68%21,619
Mar 9, 20262.952.962.882.922.92-2.34%29,364
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%74,415
Feb 26, 20262.952.992.922.942.94-32,966
Feb 25, 20262.912.992.862.942.942.08%83,515
Feb 24, 20262.892.912.852.882.88-0.69%37,183
Feb 23, 20262.892.902.852.902.90-75,775
Feb 20, 20262.992.992.902.902.90-3.01%60,651
Feb 19, 20263.003.002.952.992.99-16,241
Feb 18, 20263.033.042.992.992.99-1.32%16,720
Feb 17, 20262.903.042.903.033.034.48%52,843
Feb 13, 20262.892.932.862.902.900.35%26,120
Feb 12, 20262.852.892.772.892.891.40%132,617
Feb 11, 20263.023.042.822.852.85-5.00%63,979
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%77,684
Feb 5, 20262.973.002.782.802.80-5.08%111,216
Feb 4, 20262.953.162.842.952.951.37%460,537
Feb 3, 20262.983.032.802.912.911.39%124,227
Feb 2, 20262.802.992.802.872.870.35%99,375
Jan 30, 20262.852.862.802.862.860.35%30,284
Jan 29, 20262.802.862.802.852.851.06%54,358
Jan 28, 20262.802.822.802.822.820.71%8,291
Jan 27, 20262.842.852.802.802.80-1.23%10,802
Jan 26, 20262.832.852.792.842.840.18%15,239
Jan 23, 20262.802.842.752.832.831.07%17,793
Jan 22, 20262.832.852.802.802.80-0.18%18,979
Jan 21, 20262.812.832.802.812.81-0.18%18,642
Jan 20, 20262.762.872.752.812.81-44,057
Jan 16, 20262.832.862.802.812.81-0.71%33,720
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%53,189
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%22,108
Jan 5, 20262.812.832.792.792.79-0.60%29,681
Jan 2, 20262.922.932.812.812.81-3.10%34,570
Dec 31, 20252.912.932.892.902.90-8,998
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%37,284
Dec 24, 20252.912.942.902.912.91-0.34%7,739
Dec 23, 20252.812.942.812.922.923.18%87,612
Dec 22, 20252.902.962.832.832.83-2.41%89,245
Dec 19, 20253.033.042.822.902.90-4.92%82,139
Dec 18, 20252.903.152.903.053.054.81%119,758
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