NASDAQ : TRVG
trivago N.V. — Price history
Communication Services · Internet Content & Information · Germany
Last price 3.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 269.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
trivago N.V. (TRVG) closed at 3.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.44 | 3.71 | 3.42 | 3.69 | 171,448 | +2.79% |
| 2026-10-30 | 3.78 | 3.81 | 3.412 | 3.59 | 90,452 | -6.02% |
| 2026-10-29 | 3.82 | 3.84 | 3.77 | 3.82 | 49,230 | -0.78% |
| 2026-10-28 | 3.76 | 3.879 | 3.76 | 3.85 | 10,719 | +2.67% |
| 2026-10-27 | 3.81 | 3.83 | 3.72 | 3.75 | 50,041 | -2.34% |
| 2026-10-26 | 3.79 | 3.889 | 3.71 | 3.84 | 24,570 | +1.32% |
| 2026-10-23 | 3.75 | 3.86 | 3.71 | 3.79 | 31,540 | -0.52% |
| 2026-10-22 | 3.82 | 3.92 | 3.7 | 3.81 | 35,081 | +0.00% |
| 2026-10-21 | 3.9 | 3.9 | 3.8 | 3.81 | 54,695 | -1.80% |
| 2026-10-20 | 3.92 | 3.98 | 3.82 | 3.88 | 23,101 | -1.27% |
| 2026-10-19 | 3.94 | 4.18 | 3.85 | 3.93 | 71,063 | -0.25% |
| 2026-10-16 | 4.01 | 4.105 | 3.93 | 3.94 | 34,717 | -1.50% |
| 2026-10-15 | 4.04 | 4.08 | 3.88 | 4 | 76,065 | -0.25% |
| 2026-10-14 | 4.13 | 4.15 | 4.01 | 4.01 | 52,780 | -3.84% |
| 2026-10-13 | 4.19 | 4.32 | 4.16 | 4.17 | 27,990 | -1.65% |
| 2026-10-12 | 4.19 | 4.28 | 4.18 | 4.24 | 46,231 | +1.19% |
| 2026-10-09 | 4.25 | 4.31 | 4.152 | 4.19 | 44,564 | -1.87% |
| 2026-10-08 | 4.38 | 4.4 | 4.2 | 4.27 | 72,302 | -2.51% |
| 2026-10-07 | 4.41 | 4.514 | 4.26 | 4.38 | 72,980 | -0.90% |
| 2026-10-06 | 4.71 | 4.86 | 4.22 | 4.42 | 330,001 | -6.55% |
| 2026-10-05 | 4.67 | 4.82 | 4.455 | 4.73 | 269,887 | +1.07% |
| 2026-10-02 | 5.02 | 5.05 | 4.45 | 4.68 | 433,346 | -7.23% |
| 2026-10-01 | 5.33 | 5.34 | 5.02 | 5.045 | 162,933 | -4.63% |
| 2026-09-30 | 5.63 | 5.68 | 5.29 | 5.29 | 119,951 | -5.37% |
| 2026-09-29 | 5.52 | 5.66 | 5.44 | 5.59 | 53,814 | +0.36% |
| 2026-09-28 | 5.44 | 5.684 | 5.31 | 5.57 | 70,963 | +2.39% |
| 2026-09-25 | 5.61 | 5.67 | 5.29 | 5.44 | 129,969 | -1.89% |
| 2026-09-24 | 5.32 | 5.669 | 5.32 | 5.545 | 197,809 | +5.42% |
| 2026-09-23 | 6.33 | 6.34 | 5.26 | 5.26 | 331,185 | -17.03% |
| 2026-09-22 | 6.35 | 6.49 | 6.08 | 6.34 | 153,334 | +0.63% |
| 2026-09-21 | 6.54 | 6.55 | 6.14 | 6.3 | 122,671 | -3.82% |
| 2026-09-18 | 6.69 | 6.743 | 5.79 | 6.55 | 574,033 | -2.09% |
| 2026-09-17 | 5.69 | 6.8 | 5.617 | 6.69 | 1,240,565 | +19.68% |
| 2026-09-16 | 5.84 | 6.02 | 5.41 | 5.59 | 107,117 | -4.28% |
| 2026-09-15 | 5.76 | 5.86 | 5.41 | 5.84 | 161,278 | +1.21% |
| 2026-09-14 | 5.61 | 6.24 | 5.44 | 5.77 | 201,050 | +2.67% |
| 2026-09-11 | 5.67 | 5.84 | 5.6 | 5.62 | 58,220 | -0.53% |
| 2026-09-10 | 5.68 | 5.855 | 5.65 | 5.65 | 50,070 | -0.18% |
| 2026-09-09 | 5.78 | 6.04 | 5.66 | 5.66 | 61,446 | -2.75% |
| 2026-09-08 | 6 | 6.033 | 5.775 | 5.82 | 83,276 | -2.84% |
| 2026-09-04 | 6.4 | 6.49 | 5.97 | 5.99 | 111,287 | -6.41% |
| 2026-09-03 | 5.88 | 6.49 | 5.88 | 6.4 | 203,355 | +9.40% |
| 2026-09-02 | 5.87 | 6 | 5.75 | 5.85 | 139,695 | -0.17% |
| 2026-09-01 | 5.67 | 6.2 | 5.53 | 5.86 | 273,120 | +2.27% |
| 2026-08-31 | 6.04 | 6.1 | 5.66 | 5.73 | 137,141 | -4.50% |
| 2026-08-28 | 5.66 | 6.1 | 5.66 | 6 | 251,903 | +6.76% |
| 2026-08-27 | 5.7 | 5.85 | 5.61 | 5.62 | 111,582 | -1.58% |
| 2026-08-26 | 5.6 | 5.84 | 5.525 | 5.71 | 175,672 | +3.44% |
| 2026-08-25 | 5.62 | 5.87 | 5.39 | 5.52 | 650,718 | -1.08% |
| 2026-08-24 | 5.37 | 5.63 | 5.25 | 5.58 | 141,377 | +3.14% |
| 2026-08-21 | 5 | 5.5 | 4.995 | 5.41 | 219,778 | +10.63% |
| 2026-08-20 | 4.91 | 4.98 | 4.67 | 4.89 | 68,775 | -0.20% |
| 2026-08-19 | 4.79 | 5 | 4.57 | 4.9 | 169,240 | +2.30% |
| 2026-08-18 | 4.95 | 5 | 4.79 | 4.79 | 134,142 | -4.39% |
| 2026-08-17 | 5.05 | 5.15 | 4.928 | 5.01 | 136,248 | -1.76% |
| 2026-08-14 | 5.21 | 5.22 | 4.89 | 5.1 | 164,483 | -1.54% |
| 2026-08-13 | 5.18 | 5.28 | 5.08 | 5.18 | 116,848 | -0.38% |
| 2026-08-12 | 5.25 | 5.39 | 5.18 | 5.2 | 28,245 | -0.57% |
| 2026-08-11 | 5.39 | 5.39 | 5.13 | 5.23 | 35,551 | -1.69% |
| 2026-08-10 | 5.62 | 5.65 | 5.1 | 5.32 | 142,146 | -5.34% |
| 2026-08-07 | 5.53 | 5.91 | 5.46 | 5.62 | 142,125 | +2.37% |
| 2026-08-06 | 5.18 | 5.575 | 5.13 | 5.49 | 178,203 | +5.98% |
| 2026-08-05 | 5.27 | 5.55 | 5.1 | 5.18 | 136,450 | -2.45% |
| 2026-08-04 | 5.35 | 5.395 | 5.145 | 5.31 | 85,788 | -0.38% |
| 2026-08-03 | 5.3 | 5.6 | 5.27 | 5.33 | 54,404 | +0.95% |
| 2026-07-31 | 5.34 | 5.38 | 5.27 | 5.28 | 21,583 | -1.31% |
| 2026-07-30 | 5.49 | 5.5 | 5.14 | 5.35 | 58,104 | -1.83% |
| 2026-07-29 | 5.54 | 5.67 | 5.32 | 5.45 | 66,652 | -0.55% |
| 2026-07-28 | 5.46 | 5.65 | 5.41 | 5.48 | 60,463 | +1.48% |
| 2026-07-27 | 5.42 | 5.54 | 4.95 | 5.4 | 60,364 | -1.10% |
| 2026-07-24 | 5.22 | 5.59 | 5.22 | 5.46 | 71,149 | +4.20% |
| 2026-07-23 | 5.33 | 5.46 | 5.06 | 5.24 | 85,234 | -2.60% |
| 2026-07-22 | 5.49 | 5.545 | 5.277 | 5.38 | 43,266 | -2.89% |
| 2026-07-21 | 5.38 | 5.63 | 5.17 | 5.54 | 70,558 | +2.31% |
| 2026-07-20 | 5.65 | 5.78 | 5.35 | 5.415 | 102,382 | -3.99% |
| 2026-07-17 | 5.46 | 5.67 | 5.09 | 5.64 | 95,960 | +2.55% |
| 2026-07-16 | 5.56 | 5.6 | 5.4 | 5.5 | 89,600 | -0.36% |
| 2026-07-15 | 5.45 | 5.6 | 5.435 | 5.52 | 71,690 | +2.22% |
| 2026-07-14 | 5.31 | 5.42 | 5.23 | 5.4 | 70,422 | +1.69% |
| 2026-07-13 | 5.29 | 5.489 | 5.209 | 5.31 | 53,038 | -0.19% |
| 2026-07-10 | 5.34 | 5.49 | 5.17 | 5.32 | 99,332 | -0.37% |
| 2026-07-09 | 5.29 | 5.47 | 5.09 | 5.34 | 130,277 | +0.00% |
| 2026-07-08 | 5.26 | 5.53 | 5.22 | 5.34 | 83,011 | +1.52% |
| 2026-07-07 | 5.31 | 5.49 | 5.17 | 5.26 | 114,000 | -0.19% |
| 2026-07-06 | 5.41 | 5.6 | 5.25 | 5.27 | 112,962 | -2.59% |
| 2026-07-02 | 5.34 | 5.56 | 5.07 | 5.41 | 116,355 | -0.18% |
| 2026-07-01 | 5.46 | 5.7 | 5.36 | 5.42 | 210,919 | -0.91% |
| 2026-06-30 | 5.22 | 5.5 | 5.13 | 5.47 | 188,834 | +4.59% |
| 2026-06-29 | 5.33 | 5.439 | 5.213 | 5.23 | 116,906 | -1.51% |
| 2026-06-26 | 4.96 | 5.5 | 4.96 | 5.31 | 155,727 | +7.06% |
| 2026-06-25 | 5.17 | 5.34 | 4.96 | 4.96 | 96,075 | -3.50% |
| 2026-06-24 | 4.9 | 5.22 | 4.804 | 5.14 | 121,054 | +6.64% |
| 2026-06-23 | 4.66 | 4.99 | 4.6 | 4.82 | 134,883 | +2.34% |
| 2026-06-22 | 4.61 | 4.8 | 4.572 | 4.71 | 106,029 | +1.29% |
| 2026-06-18 | 4.46 | 4.719 | 4.39 | 4.65 | 145,478 | +3.56% |
| 2026-06-17 | 4.42 | 4.72 | 4.42 | 4.49 | 103,780 | +1.58% |
| 2026-06-16 | 4.3 | 4.74 | 4.297 | 4.42 | 197,156 | +2.79% |
| 2026-06-15 | 3.98 | 4.31 | 3.86 | 4.3 | 88,926 | +11.40% |
| 2026-06-12 | 4.2 | 4.31 | 3.85 | 3.86 | 163,831 | -10.44% |
| 2026-06-11 | 4.7 | 4.78 | 4.12 | 4.31 | 149,046 | -8.49% |
| 2026-06-10 | 4.6 | 4.79 | 4.43 | 4.71 | 119,392 | +1.51% |
| 2026-06-09 | 4.51 | 4.68 | 4.51 | 4.64 | 90,634 | +4.50% |
| 2026-06-08 | 4.36 | 4.5 | 4.34 | 4.44 | 68,260 | +3.50% |
| 2026-06-05 | 4.09 | 4.35 | 3.6 | 4.29 | 113,220 | +3.37% |
| 2026-06-04 | 4.14 | 4.382 | 4.13 | 4.15 | 80,775 | +0.97% |
| 2026-06-03 | 3.79 | 4.2 | 3.66 | 4.11 | 123,236 | +5.93% |
| 2026-06-02 | 3.91 | 3.95 | 3.85 | 3.88 | 93,989 | -1.52% |
| 2026-06-01 | 3.53 | 3.97 | 3.39 | 3.94 | 145,999 | +7.36% |
| 2026-05-29 | 3.75 | 3.75 | 3.51 | 3.67 | 52,158 | -1.61% |
| 2026-05-28 | 3.5 | 3.75 | 3.429 | 3.73 | 49,695 | +6.57% |
| 2026-05-27 | 3.44 | 3.6 | 3.401 | 3.5 | 51,944 | +0.29% |
| 2026-05-26 | 3.33 | 3.55 | 3.305 | 3.49 | 53,571 | +6.08% |
| 2026-05-22 | 3.2 | 3.32 | 3.19 | 3.29 | 52,028 | +1.86% |
| 2026-05-21 | 3.25 | 3.27 | 3.18 | 3.23 | 18,455 | -0.62% |
| 2026-05-20 | 3.13 | 3.33 | 3.12 | 3.25 | 85,045 | +3.50% |
| 2026-05-19 | 3.06 | 3.15 | 3.06 | 3.14 | 33,728 | +2.28% |
| 2026-05-18 | 3.08 | 3.11 | 3.04 | 3.07 | 30,605 | +0.00% |
| 2026-05-15 | 2.96 | 3.09 | 2.96 | 3.07 | 27,941 | +3.72% |
| 2026-05-14 | 2.96 | 3.01 | 2.96 | 2.96 | 21,202 | -0.34% |
| 2026-05-13 | 2.98 | 3.029 | 2.9 | 2.97 | 50,723 | -1.00% |