trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.370
-0.075 (-2.18%)
At close: Aug 15, 2025, 4:00 PM
3.350
-0.020 (-0.59%)
After-hours: Aug 15, 2025, 4:10 PM EDT
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.46 | 3.47 | 3.34 | 3.36 | 3.36 | -2.47% | 39,245 |
| Aug 14, 2025 | 3.44 | 3.50 | 3.42 | 3.45 | 3.45 | -0.43% | 48,290 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.43 | 3.46 | 3.46 | -1.14% | 51,980 |
| Aug 12, 2025 | 3.47 | 3.67 | 3.39 | 3.50 | 3.50 | 1.45% | 104,986 |
| Aug 11, 2025 | 3.55 | 3.74 | 3.43 | 3.45 | 3.45 | -3.36% | 131,719 |
| Aug 8, 2025 | 3.62 | 3.89 | 3.50 | 3.57 | 3.57 | 0.85% | 155,041 |
| Aug 7, 2025 | 3.53 | 3.65 | 3.52 | 3.54 | 3.54 | 1.29% | 131,404 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.13 | 3.50 | 3.50 | -27.86% | 672,847 |
| Aug 5, 2025 | 4.57 | 5.00 | 4.53 | 4.85 | 4.85 | 8.15% | 273,538 |
| Aug 4, 2025 | 4.15 | 4.48 | 4.15 | 4.48 | 4.48 | 13.71% | 198,212 |
| Aug 1, 2025 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | -0.25% | 44,914 |
| Jul 31, 2025 | 4.01 | 4.08 | 3.95 | 3.95 | 3.95 | -1.50% | 30,534 |
| Jul 30, 2025 | 4.03 | 4.11 | 3.85 | 4.01 | 4.01 | -0.99% | 39,377 |
| Jul 29, 2025 | 4.08 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 23,380 |
| Jul 28, 2025 | 3.84 | 4.19 | 3.84 | 4.06 | 4.06 | 6.56% | 104,699 |
| Jul 25, 2025 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | -2.31% | 25,257 |
| Jul 24, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.63% | 13,052 |
| Jul 23, 2025 | 3.76 | 3.86 | 3.73 | 3.80 | 3.80 | 1.33% | 61,050 |
| Jul 22, 2025 | 3.61 | 3.79 | 3.61 | 3.75 | 3.75 | 3.88% | 83,297 |
| Jul 21, 2025 | 3.68 | 3.70 | 3.61 | 3.61 | 3.61 | -1.10% | 34,721 |
| Jul 18, 2025 | 3.68 | 3.78 | 3.61 | 3.65 | 3.65 | -0.54% | 29,089 |
| Jul 17, 2025 | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | -0.54% | 21,342 |
| Jul 16, 2025 | 3.59 | 3.74 | 3.56 | 3.69 | 3.69 | 3.36% | 19,863 |
| Jul 15, 2025 | 3.55 | 3.66 | 3.54 | 3.57 | 3.57 | 0.56% | 78,055 |
| Jul 14, 2025 | 3.60 | 3.64 | 3.55 | 3.55 | 3.55 | -1.39% | 71,310 |
| Jul 11, 2025 | 3.63 | 3.76 | 3.60 | 3.60 | 3.60 | -1.91% | 41,234 |
| Jul 10, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | - | 35,653 |
| Jul 9, 2025 | 3.74 | 3.75 | 3.65 | 3.67 | 3.67 | -2.13% | 29,356 |
| Jul 8, 2025 | 3.65 | 3.75 | 3.62 | 3.75 | 3.75 | 5.63% | 78,319 |
| Jul 7, 2025 | 3.75 | 3.76 | 3.55 | 3.55 | 3.55 | -6.08% | 139,346 |
| Jul 3, 2025 | 3.79 | 3.90 | 3.76 | 3.78 | 3.78 | -0.26% | 29,484 |
| Jul 2, 2025 | 3.86 | 3.97 | 3.79 | 3.79 | 3.79 | -1.81% | 54,478 |
| Jul 1, 2025 | 3.87 | 3.88 | 3.74 | 3.86 | 3.86 | 2.39% | 23,250 |
| Jun 30, 2025 | 3.61 | 3.82 | 3.61 | 3.77 | 3.77 | 4.43% | 39,409 |
| Jun 27, 2025 | 3.67 | 3.75 | 3.60 | 3.61 | 3.61 | -2.17% | 77,378 |
| Jun 26, 2025 | 3.67 | 3.84 | 3.63 | 3.69 | 3.69 | 0.54% | 103,357 |
| Jun 25, 2025 | 3.89 | 4.00 | 3.66 | 3.67 | 3.67 | -5.66% | 79,639 |
| Jun 24, 2025 | 3.87 | 4.00 | 3.85 | 3.89 | 3.89 | 1.57% | 67,249 |
| Jun 23, 2025 | 3.80 | 3.90 | 3.73 | 3.83 | 3.83 | -1.29% | 39,652 |
| Jun 20, 2025 | 3.90 | 3.96 | 3.76 | 3.88 | 3.88 | -0.26% | 87,968 |
| Jun 18, 2025 | 3.92 | 4.00 | 3.88 | 3.89 | 3.89 | -0.77% | 28,930 |
| Jun 17, 2025 | 3.89 | 4.03 | 3.89 | 3.92 | 3.92 | 0.51% | 38,819 |
| Jun 16, 2025 | 4.00 | 4.09 | 3.88 | 3.90 | 3.90 | -1.76% | 60,107 |
| Jun 13, 2025 | 4.01 | 4.08 | 3.92 | 3.97 | 3.97 | -2.46% | 56,397 |
| Jun 12, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -3.55% | 29,889 |
| Jun 11, 2025 | 4.28 | 4.29 | 4.19 | 4.22 | 4.22 | -1.63% | 32,041 |
| Jun 10, 2025 | 4.30 | 4.45 | 4.20 | 4.29 | 4.29 | 0.47% | 67,749 |
| Jun 9, 2025 | 4.08 | 4.40 | 4.05 | 4.27 | 4.27 | 6.22% | 107,699 |
| Jun 6, 2025 | 3.95 | 4.08 | 3.92 | 4.02 | 4.02 | 1.77% | 61,716 |
| Jun 5, 2025 | 4.13 | 4.18 | 3.92 | 3.95 | 3.95 | -4.59% | 102,391 |