5 DAY PERFORMANCE
+13.85%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+56.55%
6 MONTH PERFORMANCE
+19.00%
YEAR-TO-DATE PERFORMANCE
+20.64%
1 YEAR PERFORMANCE
+10.04%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.39 | $2.66 (11.3%) | $2.79 | $2.39 | 157,200 | $37.13 M |
| 01/13/2025 | $2.24 | $2.37 (5.8%) | $2.39 | $2.24 | 33,312 | $33.08 M |
| 01/10/2025 | $2.23 | $2.31 (3.59%) | $2.35 | $2.23 | 41,200 | $32.25 M |
| 01/08/2025 | $2.30 | $2.33 (1.3%) | $2.34 | $2.24 | 31,265 | $32.52 M |
| 01/07/2025 | $2.21 | $2.30 (4.07%) | $2.37 | $2.21 | 71,800 | $32.11 M |
| 01/06/2025 | $2.26 | $2.31 (2.21%) | $2.36 | $2.26 | 46,600 | $32.25 M |
| 01/03/2025 | $2.27 | $2.31 (1.76%) | $2.34 | $2.26 | 48,300 | $32.25 M |
| 01/02/2025 | $2.19 | $2.30 (5.02%) | $2.30 | $2.18 | 19,200 | $32.11 M |
| 12/31/2024 | $2.29 | $2.18 (-4.8%) | $2.33 | $2.16 | 88,600 | $30.43 M |
| 12/30/2024 | $2.33 | $2.31 (-0.86%) | $2.33 | $2.20 | 85,900 | $32.25 M |
| 12/27/2024 | $2.30 | $2.30 (0%) | $2.32 | $2.16 | 123,930 | $32.11 M |
| 12/26/2024 | $2.24 | $2.32 (3.57%) | $2.33 | $2.24 | 31,300 | $32.39 M |
| 12/24/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.26 | 11,500 | $32.11 M |
| 12/23/2024 | $2.24 | $2.30 (2.68%) | $2.33 | $2.19 | 83,300 | $32.11 M |
| 12/20/2024 | $2.26 | $2.26 (0%) | $2.29 | $2.16 | 47,816 | $31.55 M |
| 12/19/2024 | $2.30 | $2.31 (0.43%) | $2.44 | $2.02 | 317,200 | $32.25 M |
| 12/18/2024 | $2.31 | $2.32 (0.43%) | $2.40 | $2.30 | 41,340 | $161.93 M |
| 12/17/2024 | $2.48 | $2.32 (-6.45%) | $2.49 | $2.28 | 100,617 | $161.93 M |
| 12/16/2024 | $2.39 | $2.50 (4.6%) | $2.51 | $2.31 | 102,900 | $174.49 M |
| 12/13/2024 | $2.39 | $2.46 (2.93%) | $2.47 | $2.31 | 80,700 | $171.70 M |
| 12/12/2024 | $2.31 | $2.38 (3.03%) | $2.38 | $2.31 | 27,262 | $166.11 M |
| 12/11/2024 | $2.40 | $2.31 (-3.75%) | $2.41 | $2.31 | 47,949 | $161.23 M |
| 12/10/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.30 | 74,263 | $168.21 M |
| 12/09/2024 | $2.45 | $2.44 (-0.41%) | $2.55 | $2.40 | 91,524 | $170.30 M |
| 12/06/2024 | $2.40 | $2.48 (3.33%) | $2.50 | $2.40 | 68,912 | $173.09 M |
| 12/05/2024 | $2.50 | $2.40 (-4%) | $2.57 | $2.40 | 56,019 | $167.51 M |
| 12/04/2024 | $2.49 | $2.57 (3.21%) | $2.57 | $2.41 | 178,327 | $179.37 M |
| 12/03/2024 | $2.17 | $2.53 (16.59%) | $2.58 | $2.16 | 264,427 | $176.58 M |
| 12/02/2024 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.13 | 70,353 | $150.76 M |
| 11/29/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.09 | 84,400 | $151.46 M |
| 11/27/2024 | $1.99 | $2.18 (9.55%) | $2.19 | $1.98 | 212,600 | $152.15 M |
| 11/26/2024 | $1.76 | $1.97 (11.93%) | $2.03 | $1.75 | 115,918 | $137.50 M |
| 11/25/2024 | $1.68 | $1.79 (6.55%) | $1.80 | $1.68 | 146,315 | $124.93 M |
| 11/22/2024 | $1.65 | $1.68 (1.82%) | $1.68 | $1.65 | 47,300 | $117.26 M |
| 11/21/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.65 | 55,819 | $117.95 M |
| 11/20/2024 | $1.66 | $1.68 (1.2%) | $1.68 | $1.66 | 28,100 | $117.26 M |
| 11/19/2024 | $1.66 | $1.67 (0.6%) | $1.68 | $1.66 | 21,800 | $116.56 M |
| 11/18/2024 | $1.65 | $1.67 (1.21%) | $1.68 | $1.65 | 22,100 | $116.56 M |
| 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 |