Skip to main content
trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
5.31
+0.35 (7.06%)
At close: Jun 26, 2026, 4:00 PM EDT
5.30
-0.01 (-0.19%)
After-hours: Jun 26, 2026, 5:37 PM EDT

trivago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264.965.504.965.315.317.06%155,720
Jun 25, 20265.175.344.964.964.96-3.50%94,511
Jun 24, 20264.905.224.805.145.146.64%119,395
Jun 23, 20264.664.994.604.824.822.34%134,863
Jun 22, 20264.614.804.574.714.711.29%105,997
Jun 18, 20264.464.724.394.654.653.56%145,478
Jun 17, 20264.424.724.424.494.491.58%103,780
Jun 16, 20264.304.744.304.424.422.79%197,156
Jun 15, 20263.984.313.864.304.3011.40%88,926
Jun 12, 20264.204.313.853.863.86-10.44%163,831
Jun 11, 20264.704.784.124.314.31-8.49%149,046
Jun 10, 20264.604.794.434.714.711.51%119,392
Jun 9, 20264.514.684.514.644.644.50%90,634
Jun 8, 20264.364.504.344.444.443.50%68,260
Jun 5, 20264.094.353.604.294.293.37%113,220
Jun 4, 20264.144.384.134.154.150.97%80,775
Jun 3, 20263.794.203.664.114.115.93%123,236
Jun 2, 20263.913.953.853.883.88-1.52%93,989
Jun 1, 20263.533.973.393.943.947.36%145,999
May 29, 20263.753.753.513.673.67-1.61%52,158
May 28, 20263.503.753.433.733.736.57%49,695
May 27, 20263.443.603.403.503.500.29%51,944
May 26, 20263.333.553.313.493.496.08%53,571
May 22, 20263.203.323.193.293.291.86%52,028
May 21, 20263.253.273.183.233.23-0.62%18,455
May 20, 20263.133.333.123.253.253.50%85,045
May 19, 20263.063.153.063.143.142.28%33,728
May 18, 20263.083.113.043.073.07-30,605
May 15, 20262.963.092.963.073.073.72%27,941
May 14, 20262.963.012.962.962.96-0.34%21,202
May 13, 20262.983.032.902.972.97-1.00%50,723
May 12, 20263.233.232.913.003.00-7.98%187,467
May 11, 20263.463.493.253.263.26-6.05%73,417
May 8, 20263.573.643.373.473.47-3.07%58,989
May 7, 20263.203.683.203.583.5812.23%257,390
May 6, 20262.953.402.943.193.1910.76%527,846
May 5, 20262.802.902.802.882.882.86%154,183
May 4, 20262.832.882.772.802.80-1.75%53,112
May 1, 20262.832.852.802.852.850.71%8,461
Apr 30, 20262.812.832.792.832.831.07%25,359
Apr 29, 20262.852.852.802.802.80-2.10%11,954
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