5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-14.74%
3 MONTH PERFORMANCE
-22.86%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
+48.62%
1 YEAR PERFORMANCE
+59.61%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $3.18 | $3.24 (1.89%) | $3.34 | $3.15 | 72.69 K | $228.03 M |
| 08/21/2025 | $3.18 | $3.17 (-0.31%) | $3.25 | $3.15 | 19.90 K | $223.11 M |
| 08/20/2025 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.20 | 32.11 K | $225.92 M |
| 08/19/2025 | $3.31 | $3.22 (-2.72%) | $3.42 | $3.22 | 39.62 K | $226.63 M |
| 08/18/2025 | $3.36 | $3.31 (-1.49%) | $3.44 | $3.30 | 53.73 K | $232.96 M |
| 08/15/2025 | $3.46 | $3.36 (-2.89%) | $3.47 | $3.34 | 39.25 K | $236.48 M |
| 08/14/2025 | $3.44 | $3.45 (0.29%) | $3.50 | $3.42 | 48.30 K | $242.81 M |
| 08/13/2025 | $3.52 | $3.46 (-1.7%) | $3.60 | $3.43 | 51.98 K | $243.52 M |
| 08/12/2025 | $3.47 | $3.50 (0.86%) | $3.67 | $3.39 | 105.00 K | $246.33 M |
| 08/11/2025 | $3.55 | $3.45 (-2.82%) | $3.74 | $3.43 | 131.72 K | $242.81 M |
| 08/08/2025 | $3.62 | $3.57 (-1.38%) | $3.89 | $3.50 | 155.04 K | $251.26 M |
| 08/07/2025 | $3.53 | $3.54 (0.28%) | $3.65 | $3.52 | 131.40 K | $249.15 M |
| 08/06/2025 | $4.00 | $3.50 (-12.5%) | $4.00 | $3.13 | 672.85 K | $246.33 M |
| 08/05/2025 | $4.57 | $4.85 (6.13%) | $5.00 | $4.53 | 273.54 K | $341.35 M |
| 08/04/2025 | $4.15 | $4.48 (7.95%) | $4.48 | $4.14 | 198.21 K | $315.31 M |
| 08/01/2025 | $3.88 | $3.94 (1.55%) | $4.00 | $3.88 | 44.91 K | $277.14 M |
| 07/31/2025 | $4.01 | $3.95 (-1.5%) | $4.08 | $3.95 | 30.53 K | $277.85 M |
| 07/30/2025 | $4.03 | $4.01 (-0.5%) | $4.11 | $3.85 | 39.40 K | $282.07 M |
| 07/29/2025 | $4.08 | $4.05 (-0.74%) | $4.09 | $4.00 | 23.38 K | $284.88 M |
| 07/28/2025 | $3.84 | $4.06 (5.73%) | $4.19 | $3.84 | 104.70 K | $285.58 M |
| 07/25/2025 | $3.85 | $3.81 (-1.04%) | $3.89 | $3.80 | 25.30 K | $268.00 M |
| 07/24/2025 | $3.78 | $3.90 (3.17%) | $3.90 | $3.78 | 13.10 K | $274.33 M |
| 07/23/2025 | $3.76 | $3.80 (1.06%) | $3.86 | $3.73 | 61.10 K | $267.29 M |
| 07/22/2025 | $3.61 | $3.75 (3.88%) | $3.79 | $3.61 | 83.30 K | $263.78 M |
| 07/21/2025 | $3.68 | $3.61 (-1.9%) | $3.70 | $3.61 | 34.72 K | $253.93 M |
| 07/18/2025 | $3.68 | $3.65 (-0.82%) | $3.78 | $3.61 | 29.09 K | $256.74 M |
| 07/17/2025 | $3.66 | $3.67 (0.27%) | $3.72 | $3.66 | 21.34 K | $258.15 M |
| 07/16/2025 | $3.59 | $3.69 (2.79%) | $3.74 | $3.56 | 19.90 K | $259.56 M |
| 07/15/2025 | $3.55 | $3.57 (0.56%) | $3.66 | $3.54 | 78.06 K | $251.12 M |
| 07/14/2025 | $3.60 | $3.55 (-1.39%) | $3.64 | $3.55 | 71.31 K | $249.71 M |
| 07/11/2025 | $3.63 | $3.60 (-0.83%) | $3.76 | $3.60 | 41.23 K | $253.23 M |
| 07/10/2025 | $3.70 | $3.67 (-0.81%) | $3.75 | $3.67 | 35.70 K | $258.15 M |
| 07/09/2025 | $3.74 | $3.67 (-1.87%) | $3.75 | $3.65 | 29.40 K | $258.15 M |
| 07/08/2025 | $3.65 | $3.75 (2.74%) | $3.75 | $3.62 | 78.32 K | $263.78 M |
| 07/07/2025 | $3.75 | $3.55 (-5.33%) | $3.76 | $3.55 | 139.35 K | $249.71 M |
| 07/03/2025 | $3.79 | $3.78 (-0.26%) | $3.90 | $3.76 | 29.50 K | $265.89 M |
| 07/02/2025 | $3.86 | $3.79 (-1.81%) | $3.97 | $3.79 | 54.50 K | $266.59 M |
| 07/01/2025 | $3.87 | $3.86 (-0.26%) | $3.88 | $3.73 | 23.30 K | $271.51 M |
| 06/30/2025 | $3.61 | $3.77 (4.43%) | $3.82 | $3.61 | 39.41 K | $265.18 M |
| 06/27/2025 | $3.67 | $3.61 (-1.63%) | $3.75 | $3.60 | 77.40 K | $253.93 M |
| 06/26/2025 | $3.67 | $3.69 (0.54%) | $3.84 | $3.63 | 103.40 K | $259.56 M |
| 06/25/2025 | $3.89 | $3.67 (-5.66%) | $4.00 | $3.66 | 79.64 K | $258.15 M |
| 06/24/2025 | $3.87 | $3.89 (0.52%) | $4.00 | $3.85 | 67.25 K | $273.62 M |
| 06/23/2025 | $3.80 | $3.83 (0.79%) | $3.90 | $3.73 | 39.70 K | $269.40 M |
| 06/20/2025 | $3.90 | $3.88 (-0.51%) | $3.96 | $3.76 | 88.00 K | $272.92 M |
| 06/18/2025 | $3.92 | $3.89 (-0.77%) | $4.00 | $3.88 | 28.93 K | $273.62 M |
| 06/17/2025 | $3.89 | $3.92 (0.77%) | $4.03 | $3.89 | 38.82 K | $275.73 M |
| 06/16/2025 | $4.00 | $3.90 (-2.5%) | $4.09 | $3.88 | 60.11 K | $274.33 M |
| 06/13/2025 | $4.01 | $3.97 (-1%) | $4.08 | $3.92 | 56.40 K | $279.25 M |
| 06/12/2025 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.05 | 29.90 K | $286.29 M |
| 06/11/2025 | $4.28 | $4.22 (-1.4%) | $4.29 | $4.19 | 32.04 K | $296.84 M |
| 06/10/2025 | $4.30 | $4.29 (-0.23%) | $4.45 | $4.20 | 67.75 K | $301.76 M |
| 06/09/2025 | $4.08 | $4.27 (4.66%) | $4.40 | $4.05 | 107.70 K | $300.35 M |
| 06/06/2025 | $3.95 | $4.02 (1.77%) | $4.08 | $3.92 | 61.72 K | $282.77 M |
| 06/05/2025 | $4.13 | $3.95 (-4.36%) | $4.18 | $3.92 | 102.40 K | $277.85 M |
| 06/04/2025 | $4.21 | $4.14 (-1.66%) | $4.25 | $4.13 | 31.00 K | $291.21 M |
| 06/03/2025 | $4.29 | $4.24 (-1.17%) | $4.29 | $4.13 | 46.32 K | $298.24 M |
| 06/02/2025 | $4.00 | $4.25 (6.25%) | $4.30 | $4.00 | 105.90 K | $298.95 M |
| 05/30/2025 | $4.02 | $4.03 (0.25%) | $4.13 | $3.99 | 81.10 K | $283.47 M |
| 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 |
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.
