trivago N.V. (TRVG)
NASDAQ: TRVG · Real-Time Price · USD
3.110
-0.030 (-0.96%)
At close: Dec 5, 2025, 4:00 PM EST
3.111
+0.001 (0.05%)
After-hours: Dec 5, 2025, 7:12 PM EST
trivago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.16 | 3.18 | 3.11 | 3.11 | 3.11 | -0.96% | 10,813 |
| Dec 4, 2025 | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 12,440 |
| Dec 3, 2025 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 11,749 |
| Dec 2, 2025 | 3.15 | 3.21 | 3.09 | 3.12 | 3.12 | -1.58% | 78,661 |
| Dec 1, 2025 | 3.10 | 3.25 | 3.02 | 3.17 | 3.17 | 3.26% | 81,010 |
| Nov 28, 2025 | 2.94 | 3.08 | 2.94 | 3.07 | 3.07 | 5.14% | 80,845 |
| Nov 26, 2025 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | 4.66% | 135,641 |
| Nov 25, 2025 | 2.75 | 2.80 | 2.74 | 2.79 | 2.79 | -0.36% | 30,994 |
| Nov 24, 2025 | 2.81 | 2.83 | 2.71 | 2.80 | 2.80 | 1.08% | 157,192 |
| Nov 21, 2025 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | -1.07% | 23,745 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 28,024 |
| Nov 19, 2025 | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -1.72% | 10,436 |
| Nov 18, 2025 | 2.93 | 2.96 | 2.81 | 2.90 | 2.90 | -1.69% | 48,281 |
| Nov 17, 2025 | 3.04 | 3.09 | 2.91 | 2.95 | 2.95 | -1.67% | 57,687 |
| Nov 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 60,714 |
| Nov 13, 2025 | 3.21 | 3.21 | 3.03 | 3.06 | 3.06 | -4.38% | 24,729 |
| Nov 12, 2025 | 3.04 | 3.25 | 2.94 | 3.20 | 3.20 | 4.23% | 160,488 |
| Nov 11, 2025 | 3.10 | 3.14 | 2.94 | 3.07 | 3.07 | -1.29% | 149,021 |
| Nov 10, 2025 | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | -0.96% | 24,213 |
| Nov 7, 2025 | 3.09 | 3.14 | 3.05 | 3.14 | 3.14 | 1.62% | 25,507 |
| Nov 6, 2025 | 3.10 | 3.16 | 3.05 | 3.09 | 3.09 | - | 19,785 |
| Nov 5, 2025 | 3.03 | 3.13 | 2.95 | 3.09 | 3.09 | 1.31% | 86,877 |
| Nov 4, 2025 | 3.04 | 3.11 | 3.00 | 3.05 | 3.05 | 0.99% | 37,951 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.01 | 3.02 | 3.02 | -6.21% | 41,524 |
| Oct 31, 2025 | 3.28 | 3.28 | 3.14 | 3.22 | 3.22 | -0.62% | 31,007 |
| Oct 30, 2025 | 3.22 | 3.29 | 3.22 | 3.24 | 3.24 | -0.31% | 26,999 |
| Oct 29, 2025 | 3.14 | 3.26 | 3.12 | 3.25 | 3.25 | 3.50% | 40,524 |
| Oct 28, 2025 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | -0.95% | 31,953 |
| Oct 27, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | 3.26% | 16,001 |
| Oct 24, 2025 | 3.05 | 3.20 | 3.05 | 3.07 | 3.07 | 0.10% | 98,460 |
| Oct 23, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.56% | 13,245 |
| Oct 22, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | -0.33% | 15,828 |
| Oct 21, 2025 | 3.02 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 27,323 |
| Oct 20, 2025 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 16,075 |
| Oct 17, 2025 | 3.07 | 3.10 | 3.03 | 3.08 | 3.08 | - | 23,794 |
| Oct 16, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 51,777 |
| Oct 15, 2025 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.41% | 24,688 |
| Oct 14, 2025 | 3.13 | 3.18 | 3.12 | 3.13 | 3.13 | -0.22% | 18,401 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | - | 22,841 |
| Oct 10, 2025 | 3.24 | 3.27 | 3.12 | 3.14 | 3.14 | -4.56% | 54,693 |
| Oct 9, 2025 | 3.20 | 3.29 | 3.19 | 3.29 | 3.29 | 2.49% | 15,201 |
| Oct 8, 2025 | 3.25 | 3.26 | 3.19 | 3.21 | 3.21 | 1.58% | 37,666 |
| Oct 7, 2025 | 3.16 | 3.24 | 3.15 | 3.16 | 3.16 | - | 46,765 |
| Oct 6, 2025 | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | 0.96% | 30,353 |
| Oct 3, 2025 | 3.26 | 3.27 | 3.12 | 3.13 | 3.13 | -3.69% | 37,582 |
| Oct 2, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.22% | 18,795 |
| Oct 1, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.35% | 17,314 |
| Sep 30, 2025 | 3.46 | 3.46 | 3.33 | 3.34 | 3.34 | -1.42% | 44,129 |
| Sep 29, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.94% | 45,602 |
| Sep 26, 2025 | 3.45 | 3.48 | 3.40 | 3.45 | 3.45 | - | 16,413 |