-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
-13.00% -
3 MONTH PERFORMANCE
-13.43% -
6 MONTH PERFORMANCE
-37.18% -
YEAR-TO-DATE PERFORMANCE
-28.69% -
1 YEAR PERFORMANCE
-66.86%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.69 | $1.75 (3.55%) | $1.75 | $1.69 | 30,131 | $122.14 M |
| 09/26/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.66 | 32,800 | $120.05 M |
| 09/25/2024 | $1.74 | $1.75 (0.57%) | $1.75 | $1.70 | 33,100 | $122.14 M |
| 09/24/2024 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.71 | 38,450 | $120.75 M |
| 09/23/2024 | $1.71 | $1.77 (3.51%) | $1.78 | $1.71 | 49,347 | $123.54 M |
| 09/20/2024 | $1.75 | $1.78 (1.71%) | $1.78 | $1.61 | 194,000 | $124.24 M |
| 09/19/2024 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.73 | 99,425 | $122.84 M |
| 09/18/2024 | $1.79 | $1.81 (1.12%) | $1.81 | $1.79 | 21,500 | $126.33 M |
| 09/17/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.80 | 17,952 | $125.63 M |
| 09/16/2024 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.77 | 14,927 | $126.33 M |
| 09/13/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.76 | 46,924 | $125.63 M |
| 09/12/2024 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.79 | 50,013 | $126.33 M |
| 09/11/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.83 | 51,807 | $131.22 M |
| 09/10/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.92 | 17,816 | $135.40 M |
| 09/09/2024 | $1.93 | $1.95 (1.04%) | $1.98 | $1.93 | 35,413 | $136.10 M |
| 09/06/2024 | $1.95 | $1.95 (0%) | $1.96 | $1.93 | 33,606 | $136.10 M |
| 09/05/2024 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.95 | 71,700 | $136.10 M |
| 09/04/2024 | $1.97 | $1.98 (0.51%) | $2.00 | $1.95 | 29,330 | $138.19 M |
| 09/03/2024 | $1.98 | $1.98 (0%) | $2.02 | $1.96 | 41,000 | $138.19 M |
| 08/30/2024 | $1.99 | $2.02 (1.51%) | $2.02 | $1.97 | 18,800 | $140.99 M |
| 08/29/2024 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.97 | 20,900 | $140.29 M |
| 08/28/2024 | $1.99 | $2.00 (0.5%) | $2.00 | $1.96 | 13,813 | $139.59 M |
| 08/27/2024 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.96 | 34,325 | $137.50 M |
| 08/26/2024 | $2.02 | $2.04 (0.99%) | $2.06 | $2.00 | 35,300 | $142.38 M |
| 08/23/2024 | $2.03 | $2.03 (0%) | $2.05 | $2.01 | 29,111 | $141.68 M |
| 08/22/2024 | $2.00 | $2.02 (1%) | $2.03 | $1.96 | 43,544 | $140.99 M |
| 08/21/2024 | $1.97 | $2.01 (2.03%) | $2.02 | $1.94 | 183,512 | $140.29 M |
| 08/20/2024 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.95 | 54,504 | $139.59 M |
| 08/19/2024 | $2.01 | $2.08 (3.48%) | $2.09 | $2.00 | 32,042 | $145.17 M |
| 08/16/2024 | $2.04 | $2.08 (1.96%) | $2.10 | $1.99 | 24,272 | $145.17 M |
| 08/15/2024 | $2.05 | $2.04 (-0.49%) | $2.08 | $1.97 | 25,504 | $142.38 M |
| 08/14/2024 | $2.09 | $2.05 (-1.91%) | $2.11 | $2.04 | 15,035 | $143.08 M |
| 08/13/2024 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 53,001 | $146.57 M |
| 08/12/2024 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.00 | 21,800 | $141.68 M |
| 08/09/2024 | $2.08 | $2.05 (-1.44%) | $2.10 | $1.99 | 15,921 | $143.08 M |
| 08/08/2024 | $2.07 | $2.06 (-0.48%) | $2.17 | $1.98 | 20,443 | $143.78 M |
| 08/07/2024 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.03 | 43,500 | $141.68 M |
| 08/06/2024 | $2.03 | $2.07 (1.97%) | $2.10 | $1.94 | 19,134 | $144.48 M |
| 08/05/2024 | $1.96 | $1.98 (1.02%) | $1.98 | $1.80 | 60,700 | $138.19 M |
| 08/02/2024 | $2.06 | $2.05 (-0.49%) | $2.10 | $2.03 | 32,555 | $143.02 M |
| 08/01/2024 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.05 | 38,600 | $146.51 M |
| 07/31/2024 | $2.07 | $2.12 (2.42%) | $2.19 | $2.07 | 43,141 | $147.90 M |
| 07/30/2024 | $2.08 | $2.13 (2.4%) | $2.15 | $2.08 | 54,404 | $148.60 M |
| 07/29/2024 | $2.07 | $2.08 (0.48%) | $2.14 | $2.03 | 25,800 | $145.11 M |
| 07/26/2024 | $2.10 | $2.10 (0%) | $2.13 | $2.05 | 18,100 | $146.51 M |
| 07/25/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.00 | 32,400 | $146.51 M |
| 07/24/2024 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.07 | 12,000 | $146.51 M |
| 07/23/2024 | $2.08 | $2.10 (0.96%) | $2.14 | $2.08 | 11,400 | $146.51 M |
| 07/22/2024 | $2.10 | $2.12 (0.95%) | $2.19 | $2.09 | 24,004 | $147.90 M |
| 07/19/2024 | $2.04 | $2.11 (3.43%) | $2.11 | $2.03 | 20,900 | $147.20 M |
| 07/18/2024 | $2.11 | $2.11 (0%) | $2.15 | $2.04 | 40,810 | $147.20 M |
| 07/17/2024 | $2.19 | $2.10 (-4.11%) | $2.20 | $2.08 | 45,937 | $146.51 M |
| 07/16/2024 | $2.21 | $2.21 (0%) | $2.24 | $2.18 | 22,265 | $154.18 M |
| 07/15/2024 | $2.21 | $2.21 (0%) | $2.26 | $2.15 | 51,318 | $154.18 M |
| 07/12/2024 | $2.10 | $2.22 (5.71%) | $2.22 | $2.08 | 73,927 | $154.88 M |
| 07/11/2024 | $1.99 | $2.11 (6.03%) | $2.11 | $1.99 | 45,300 | $147.20 M |
| 07/10/2024 | $1.99 | $2.01 (1.01%) | $2.01 | $1.98 | 41,824 | $140.23 M |
| 07/09/2024 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.98 | 69,827 | $140.23 M |
| 07/08/2024 | $2.01 | $2.02 (0.5%) | $2.04 | $2.01 | 68,547 | $140.92 M |
| 07/05/2024 | $2.00 | $2.01 (0.5%) | $2.11 | $2.00 | 148,947 | $140.23 M |
| 07/03/2024 | $2.00 | $2.01 (0.5%) | $2.05 | $1.99 | 61,347 | $140.23 M |
| 07/02/2024 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 40,300 | $141.62 M |
| 07/01/2024 | $2.03 | $2.03 (0%) | $2.10 | $2.01 | 73,430 | $141.62 M |
| 06/28/2024 | $2.03 | $2.01 (-0.99%) | $2.07 | $1.98 | 128,546 | $140.23 M |