-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
-20.19% -
6 MONTH PERFORMANCE
-22.43% -
YEAR-TO-DATE PERFORMANCE
-31.97% -
1 YEAR PERFORMANCE
-44.85%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.65 | 23,333 | $115.86 M |
| 11/14/2024 | $1.65 | $1.66 (0.61%) | $1.66 | $1.65 | 18,300 | $115.86 M |
| 11/13/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.64 | 79,300 | $115.16 M |
| 11/12/2024 | $1.65 | $1.67 (1.21%) | $1.69 | $1.64 | 127,600 | $116.56 M |
| 11/11/2024 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.65 | 28,616 | $115.16 M |
| 11/08/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.67 | 45,300 | $117.95 M |
| 11/07/2024 | $1.68 | $1.71 (1.79%) | $1.73 | $1.67 | 64,900 | $119.35 M |
| 11/06/2024 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.68 | 74,800 | $120.75 M |
| 11/05/2024 | $1.67 | $1.80 (7.78%) | $1.83 | $1.66 | 146,200 | $125.63 M |
| 11/04/2024 | $1.67 | $1.68 (0.6%) | $1.69 | $1.67 | 12,641 | $117.26 M |
| 11/01/2024 | $1.65 | $1.68 (1.82%) | $1.68 | $1.65 | 28,818 | $117.26 M |
| 10/31/2024 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.65 | 16,510 | $115.86 M |
| 10/30/2024 | $1.62 | $1.69 (4.32%) | $1.69 | $1.62 | 64,308 | $117.95 M |
| 10/29/2024 | $1.63 | $1.65 (1.23%) | $1.66 | $1.61 | 35,927 | $115.16 M |
| 10/28/2024 | $1.62 | $1.65 (1.85%) | $1.67 | $1.61 | 23,109 | $115.16 M |
| 10/25/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.60 | 38,429 | $113.07 M |
| 10/24/2024 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.63 | 20,800 | $113.77 M |
| 10/23/2024 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.65 | 15,600 | $116.56 M |
| 10/22/2024 | $1.67 | $1.70 (1.8%) | $1.70 | $1.65 | 63,247 | $118.65 M |
| 10/21/2024 | $1.67 | $1.68 (0.6%) | $1.68 | $1.67 | 18,200 | $117.26 M |
| 10/18/2024 | $1.68 | $1.69 (0.6%) | $1.69 | $1.68 | 23,342 | $117.95 M |
| 10/17/2024 | $1.67 | $1.70 (1.8%) | $1.70 | $1.67 | 33,500 | $118.65 M |
| 10/16/2024 | $1.65 | $1.68 (1.82%) | $1.69 | $1.65 | 35,015 | $117.26 M |
| 10/15/2024 | $1.68 | $1.68 (0%) | $1.68 | $1.65 | 19,000 | $117.26 M |
| 10/14/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.65 | 76,649 | $117.95 M |
| 10/11/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.66 | 31,236 | $117.95 M |
| 10/10/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.70 | 14,337 | $119.35 M |
| 10/09/2024 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.70 | 32,301 | $118.65 M |
| 10/08/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.70 | 20,227 | $121.44 M |
| 10/07/2024 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 16,500 | $121.44 M |
| 10/04/2024 | $1.71 | $1.72 (0.58%) | $1.73 | $1.69 | 98,101 | $120.05 M |
| 10/03/2024 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.67 | 116,300 | $118.65 M |
| 10/02/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.71 | 19,500 | $120.05 M |
| 10/01/2024 | $1.72 | $1.73 (0.58%) | $1.73 | $1.71 | 31,900 | $120.75 M |
| 09/30/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.71 | 30,900 | $120.75 M |
| 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 |