5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-15.13%
3 MONTH PERFORMANCE
-19.20%
6 MONTH PERFORMANCE
-12.93%
YEAR-TO-DATE PERFORMANCE
+38.99%
1 YEAR PERFORMANCE
+78.24%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $3.02 | $3.03 (0.33%) | $3.06 | $3.00 | 27.32 K | $213.25 M |
| 10/20/2025 | $3.05 | $3.00 (-1.64%) | $3.08 | $3.00 | 16.09 K | $211.14 M |
| 10/17/2025 | $3.07 | $3.08 (0.33%) | $3.10 | $3.03 | 23.80 K | $216.77 M |
| 10/16/2025 | $3.10 | $3.08 (-0.65%) | $3.12 | $3.08 | 51.80 K | $216.77 M |
| 10/15/2025 | $3.14 | $3.12 (-0.64%) | $3.17 | $3.12 | 24.69 K | $219.59 M |
| 10/14/2025 | $3.13 | $3.13 (0%) | $3.18 | $3.12 | 18.40 K | $220.29 M |
| 10/13/2025 | $3.19 | $3.14 (-1.57%) | $3.19 | $3.12 | 22.84 K | $221.00 M |
| 10/10/2025 | $3.24 | $3.14 (-3.09%) | $3.27 | $3.12 | 54.69 K | $221.00 M |
| 10/09/2025 | $3.20 | $3.29 (2.81%) | $3.29 | $3.19 | 15.20 K | $231.55 M |
| 10/08/2025 | $3.25 | $3.21 (-1.23%) | $3.26 | $3.19 | 37.70 K | $225.92 M |
| 10/07/2025 | $3.16 | $3.16 (0%) | $3.24 | $3.15 | 46.80 K | $222.40 M |
| 10/06/2025 | $3.13 | $3.16 (0.96%) | $3.17 | $3.12 | 30.35 K | $222.40 M |
| 10/03/2025 | $3.26 | $3.13 (-3.99%) | $3.27 | $3.12 | 37.58 K | $220.29 M |
| 10/02/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.25 | 18.80 K | $228.74 M |
| 10/01/2025 | $3.33 | $3.29 (-1.2%) | $3.35 | $3.29 | 17.31 K | $231.55 M |
| 09/30/2025 | $3.46 | $3.34 (-3.47%) | $3.46 | $3.33 | 44.13 K | $235.07 M |
| 09/29/2025 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.38 | 45.60 K | $237.89 M |
| 09/26/2025 | $3.45 | $3.45 (0%) | $3.48 | $3.40 | 16.41 K | $242.81 M |
| 09/25/2025 | $3.41 | $3.45 (1.17%) | $3.48 | $3.40 | 16.10 K | $242.81 M |
| 09/24/2025 | $3.51 | $3.43 (-2.28%) | $3.54 | $3.42 | 21.90 K | $241.41 M |
| 09/23/2025 | $3.56 | $3.52 (-1.12%) | $3.63 | $3.47 | 40.70 K | $247.74 M |
| 09/22/2025 | $3.37 | $3.57 (5.93%) | $3.64 | $3.32 | 87.63 K | $251.26 M |
| 09/19/2025 | $3.33 | $3.37 (1.2%) | $3.39 | $3.30 | 44.50 K | $237.18 M |
| 09/18/2025 | $3.35 | $3.35 (0%) | $3.36 | $3.31 | 22.12 K | $235.78 M |
| 09/17/2025 | $3.33 | $3.32 (-0.3%) | $3.36 | $3.32 | 12.61 K | $233.66 M |
| 09/16/2025 | $3.37 | $3.37 (0%) | $3.38 | $3.33 | 14.80 K | $237.18 M |
| 09/15/2025 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.35 | 14.56 K | $237.18 M |
| 09/12/2025 | $3.30 | $3.38 (2.42%) | $3.39 | $3.30 | 25.90 K | $237.89 M |
| 09/11/2025 | $3.26 | $3.28 (0.61%) | $3.29 | $3.23 | 40.35 K | $230.85 M |
| 09/10/2025 | $3.23 | $3.26 (0.93%) | $3.33 | $3.20 | 89.32 K | $229.44 M |
| 09/09/2025 | $3.25 | $3.23 (-0.62%) | $3.38 | $3.20 | 50.92 K | $227.33 M |
| 09/08/2025 | $3.36 | $3.25 (-3.27%) | $3.39 | $3.21 | 87.81 K | $228.74 M |
| 09/05/2025 | $3.34 | $3.34 (0%) | $3.42 | $3.23 | 57.33 K | $235.07 M |
| 09/04/2025 | $3.38 | $3.31 (-2.07%) | $3.42 | $3.30 | 80.62 K | $232.96 M |
| 09/03/2025 | $3.30 | $3.37 (2.12%) | $3.37 | $3.25 | 156.09 K | $237.18 M |
| 09/02/2025 | $3.35 | $3.26 (-2.69%) | $3.39 | $3.20 | 97.70 K | $229.44 M |
| 08/29/2025 | $3.35 | $3.36 (0.3%) | $3.48 | $3.30 | 82.40 K | $236.48 M |
| 08/28/2025 | $3.30 | $3.31 (0.3%) | $3.35 | $3.26 | 17.50 K | $232.96 M |
| 08/27/2025 | $3.25 | $3.31 (1.85%) | $3.53 | $3.25 | 79.76 K | $232.96 M |
| 08/26/2025 | $3.21 | $3.20 (-0.31%) | $3.32 | $3.18 | 101.30 K | $225.22 M |
| 08/25/2025 | $3.25 | $3.21 (-1.23%) | $3.44 | $3.20 | 62.30 K | $225.92 M |
| 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 |
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.
