5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
+87.10%
YEAR-TO-DATE PERFORMANCE
+86.24%
1 YEAR PERFORMANCE
+67.08%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.02 | $4.06 (1%) | $4.16 | $3.99 | 76.00 K | |
| 05/29/2025 | $4.12 | $4.03 (-2.18%) | $4.25 | $4.00 | 59.79 K | $283.47 M |
| 05/28/2025 | $4.25 | $4.17 (-1.88%) | $4.34 | $4.13 | 57.70 K | $293.32 M |
| 05/27/2025 | $4.15 | $4.28 (3.13%) | $4.40 | $4.14 | 93.61 K | $301.06 M |
| 05/23/2025 | $4.23 | $4.20 (-0.71%) | $4.45 | $4.05 | 136.80 K | $295.43 M |
| 05/22/2025 | $4.35 | $4.30 (-1.15%) | $4.65 | $4.23 | 55.30 K | $302.46 M |
| 05/21/2025 | $4.55 | $4.35 (-4.4%) | $4.56 | $4.31 | 76.30 K | $305.98 M |
| 05/20/2025 | $4.63 | $4.59 (-0.86%) | $4.65 | $4.54 | 35.05 K | $322.86 M |
| 05/19/2025 | $4.44 | $4.66 (4.95%) | $4.66 | $4.44 | 61.80 K | $327.79 M |
| 05/16/2025 | $4.66 | $4.58 (-1.72%) | $4.67 | $4.45 | 90.84 K | $322.16 M |
| 05/15/2025 | $4.63 | $4.66 (0.65%) | $4.76 | $4.51 | 49.80 K | $327.79 M |
| 05/14/2025 | $4.77 | $4.68 (-1.89%) | $4.98 | $4.61 | 94.82 K | $329.19 M |
| 05/13/2025 | $4.85 | $4.75 (-2.06%) | $5.00 | $4.63 | 94.10 K | $334.12 M |
| 05/12/2025 | $5.06 | $4.83 (-4.55%) | $5.30 | $4.83 | 157.25 K | $339.74 M |
| 05/09/2025 | $4.84 | $4.90 (1.24%) | $4.99 | $4.80 | 71.20 K | $344.67 M |
| 05/08/2025 | $4.60 | $4.85 (5.43%) | $5.00 | $4.53 | 166.81 K | $341.15 M |
| 05/07/2025 | $4.80 | $4.61 (-3.96%) | $4.87 | $4.51 | 133.25 K | $324.27 M |
| 05/06/2025 | $4.93 | $4.74 (-3.85%) | $4.94 | $4.60 | 263.31 K | $333.41 M |
| 05/05/2025 | $5.22 | $5.02 (-3.83%) | $5.30 | $4.77 | 270.90 K | $353.11 M |
| 05/02/2025 | $5.21 | $5.20 (-0.19%) | $5.73 | $5.09 | 712.30 K | $365.77 M |
| 05/01/2025 | $4.33 | $5.20 (20.09%) | $5.83 | $4.33 | 1.88 M | $365.77 M |
| 04/30/2025 | $4.06 | $4.16 (2.46%) | $4.29 | $3.75 | 252.00 K | $292.62 M |
| 04/29/2025 | $4.03 | $3.85 (-4.47%) | $4.26 | $3.85 | 131.76 K | $270.81 M |
| 04/28/2025 | $3.70 | $4.12 (11.35%) | $4.12 | $3.63 | 114.84 K | $289.80 M |
| 04/25/2025 | $3.73 | $3.64 (-2.41%) | $3.83 | $3.56 | 201.60 K | $255.04 M |
| 04/24/2025 | $3.77 | $3.69 (-2.12%) | $3.84 | $3.60 | 44.04 K | $258.54 M |
| 04/23/2025 | $3.80 | $3.85 (1.32%) | $4.01 | $3.79 | 233.57 K | $269.75 M |
| 04/22/2025 | $3.25 | $3.48 (7.08%) | $3.64 | $3.25 | 69.33 K | $243.83 M |
| 04/21/2025 | $3.43 | $3.25 (-5.25%) | $3.43 | $3.04 | 121.60 K | $227.71 M |
| 04/17/2025 | $3.53 | $3.49 (-1.13%) | $3.56 | $3.39 | 42.91 K | $244.53 M |
| 04/16/2025 | $3.63 | $3.59 (-1.1%) | $3.71 | $3.51 | 73.31 K | $251.53 M |
| 04/15/2025 | $3.44 | $3.66 (6.4%) | $3.74 | $3.44 | 60.81 K | $256.44 M |
| 04/14/2025 | $3.69 | $3.44 (-6.78%) | $3.80 | $3.25 | 151.10 K | $241.02 M |
| 04/11/2025 | $3.60 | $3.60 (0%) | $3.77 | $3.51 | 34.15 K | $252.23 M |
| 04/10/2025 | $3.70 | $3.59 (-2.97%) | $3.82 | $3.40 | 73.50 K | $251.53 M |
| 04/09/2025 | $3.27 | $3.82 (16.82%) | $4.01 | $3.12 | 210.50 K | $267.65 M |
| 04/08/2025 | $3.81 | $3.32 (-12.86%) | $3.88 | $3.24 | 192.57 K | $232.62 M |
| 04/07/2025 | $3.50 | $3.53 (0.86%) | $4.00 | $3.50 | 167.90 K | $247.33 M |
| 04/04/2025 | $4.09 | $3.81 (-6.85%) | $4.10 | $3.75 | 170.60 K | $266.95 M |
| 04/03/2025 | $4.60 | $4.18 (-9.13%) | $4.60 | $4.18 | 80.73 K | $292.87 M |
| 04/02/2025 | $4.59 | $4.60 (0.22%) | $4.81 | $4.50 | 138.00 K | $322.30 M |
| 04/01/2025 | $4.09 | $4.47 (9.29%) | $4.60 | $4.09 | 165.50 K | $313.19 M |
| 03/31/2025 | $4.57 | $4.10 (-10.28%) | $4.57 | $3.99 | 190.02 K | $287.27 M |
| 03/28/2025 | $5.00 | $4.73 (-5.4%) | $5.13 | $4.67 | 106.01 K | $331.41 M |
| 03/27/2025 | $4.70 | $5.05 (7.45%) | $5.10 | $4.63 | 88.80 K | $353.83 M |
| 03/26/2025 | $5.10 | $4.72 (-7.45%) | $5.33 | $4.65 | 219.45 K | $330.71 M |
| 03/25/2025 | $5.27 | $5.18 (-1.71%) | $5.45 | $5.01 | 139.74 K | $362.94 M |
| 03/24/2025 | $5.35 | $5.27 (-1.5%) | $5.39 | $5.11 | 214.04 K | $369.24 M |
| 03/21/2025 | $4.75 | $5.40 (13.68%) | $5.45 | $4.63 | 256.41 K | $378.35 M |
| 03/20/2025 | $4.78 | $4.72 (-1.26%) | $4.78 | $4.57 | 63.30 K | $330.71 M |
| 03/19/2025 | $4.25 | $4.77 (12.24%) | $4.92 | $4.24 | 190.93 K | $334.21 M |
| 03/18/2025 | $4.27 | $4.29 (0.47%) | $4.34 | $4.22 | 41.01 K | $300.58 M |
| 03/17/2025 | $4.08 | $4.25 (4.17%) | $4.37 | $3.98 | 91.20 K | $297.78 M |
| 03/14/2025 | $4.09 | $4.12 (0.73%) | $4.14 | $3.92 | 46.94 K | $288.67 M |
| 03/13/2025 | $4.07 | $4.00 (-1.72%) | $4.24 | $3.90 | 51.81 K | $280.26 M |
| 03/12/2025 | $4.12 | $4.09 (-0.73%) | $4.29 | $4.06 | 125.10 K | $286.57 M |
| 03/11/2025 | $3.98 | $4.11 (3.27%) | $4.14 | $3.98 | 48.94 K | $287.97 M |
| 03/10/2025 | $4.00 | $3.98 (-0.5%) | $4.19 | $3.58 | 183.85 K | $278.86 M |
| 03/07/2025 | $4.02 | $3.96 (-1.49%) | $4.14 | $3.88 | 69.49 K | $277.46 M |
| 03/06/2025 | $4.05 | $4.03 (-0.49%) | $4.19 | $3.96 | 52.50 K | $282.36 M |
| 03/05/2025 | $4.37 | $4.12 (-5.72%) | $4.43 | $3.84 | 131.30 K | $288.67 M |
| 03/04/2025 | $4.46 | $4.35 (-2.47%) | $4.52 | $4.29 | 134.02 K | $304.78 M |
| 03/03/2025 | $4.32 | $4.47 (3.47%) | $4.72 | $4.32 | 169.78 K | $313.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
