TRVG Historical Prices
trivago N.V. American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
6.80
Period low
2.59
Period change
+19.94%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.55 | 3.75 | 3.55 | 3.73 | +3.61% | 95,842 |
| Nov 5, 2026 | 3.47 | 3.66 | 3.43 | 3.60 | +1.69% | 62,409 |
| Nov 4, 2026 | 3.25 | 3.65 | 3.19 | 3.54 | +0.57% | 277,205 |
| Nov 3, 2026 | 3.53 | 3.56 | 3.46 | 3.52 | -3.30% | 51,699 |
| Nov 2, 2026 | 3.44 | 3.71 | 3.42 | 3.64 | +1.39% | 197,820 |
| Oct 30, 2026 | 3.78 | 3.81 | 3.41 | 3.59 | -6.02% | 90,454 |
| Oct 29, 2026 | 3.82 | 3.84 | 3.77 | 3.82 | -0.78% | 49,231 |
| Oct 28, 2026 | 3.76 | 3.88 | 3.76 | 3.85 | +2.67% | 10,720 |
| Oct 27, 2026 | 3.81 | 3.83 | 3.72 | 3.75 | -2.34% | 50,042 |
| Oct 26, 2026 | 3.79 | 3.89 | 3.71 | 3.84 | +1.32% | 24,571 |
| Oct 23, 2026 | 3.75 | 3.86 | 3.71 | 3.79 | -0.52% | 31,541 |
| Oct 22, 2026 | 3.82 | 3.92 | 3.70 | 3.81 | +0.00% | 35,082 |
| Oct 21, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | -1.80% | 54,695 |
| Oct 20, 2026 | 3.92 | 3.98 | 3.82 | 3.88 | -1.27% | 23,101 |
| Oct 19, 2026 | 3.94 | 4.18 | 3.85 | 3.93 | -0.25% | 71,063 |
| Oct 16, 2026 | 4.01 | 4.11 | 3.93 | 3.94 | -1.50% | 34,717 |
| Oct 15, 2026 | 4.04 | 4.08 | 3.88 | 4.00 | -0.25% | 76,066 |
| Oct 14, 2026 | 4.13 | 4.15 | 4.01 | 4.01 | -3.84% | 52,781 |
| Oct 13, 2026 | 4.19 | 4.32 | 4.16 | 4.17 | -1.65% | 27,990 |
| Oct 12, 2026 | 4.19 | 4.28 | 4.18 | 4.24 | +1.19% | 46,231 |
| Oct 9, 2026 | 4.25 | 4.31 | 4.15 | 4.19 | -1.87% | 44,564 |
| Oct 8, 2026 | 4.38 | 4.40 | 4.20 | 4.27 | -2.51% | 72,303 |
| Oct 7, 2026 | 4.41 | 4.51 | 4.26 | 4.38 | -0.90% | 72,980 |
| Oct 6, 2026 | 4.71 | 4.86 | 4.22 | 4.42 | -6.55% | 330,001 |
| Oct 5, 2026 | 4.67 | 4.82 | 4.46 | 4.73 | +1.07% | 269,887 |
| Oct 2, 2026 | 5.02 | 5.05 | 4.45 | 4.68 | -7.23% | 433,347 |
| Oct 1, 2026 | 5.33 | 5.34 | 5.02 | 5.04 | -4.63% | 162,933 |
| Sep 30, 2026 | 5.63 | 5.68 | 5.29 | 5.29 | -5.37% | 119,951 |
| Sep 29, 2026 | 5.52 | 5.66 | 5.44 | 5.59 | +0.36% | 53,815 |
| Sep 28, 2026 | 5.44 | 5.68 | 5.31 | 5.57 | +2.39% | 70,964 |
| Sep 25, 2026 | 5.61 | 5.67 | 5.29 | 5.44 | -1.89% | 129,969 |
| Sep 24, 2026 | 5.32 | 5.67 | 5.32 | 5.54 | +5.42% | 197,810 |
| Sep 23, 2026 | 6.33 | 6.34 | 5.26 | 5.26 | -17.03% | 331,185 |
| Sep 22, 2026 | 6.35 | 6.49 | 6.08 | 6.34 | +0.63% | 153,334 |
| Sep 21, 2026 | 6.54 | 6.55 | 6.14 | 6.30 | -3.82% | 122,671 |
| Sep 18, 2026 | 6.69 | 6.74 | 5.79 | 6.55 | -2.09% | 574,033 |
| Sep 17, 2026 | 5.69 | 6.80 | 5.62 | 6.69 | +19.68% | 1,240,566 |
| Sep 16, 2026 | 5.84 | 6.02 | 5.41 | 5.59 | -4.28% | 107,117 |
| Sep 15, 2026 | 5.76 | 5.86 | 5.41 | 5.84 | +1.21% | 161,278 |
| Sep 14, 2026 | 5.61 | 6.24 | 5.44 | 5.77 | +2.67% | 201,051 |
| Sep 11, 2026 | 5.67 | 5.84 | 5.60 | 5.62 | -0.53% | 58,220 |
| Sep 10, 2026 | 5.68 | 5.86 | 5.65 | 5.65 | -0.18% | 50,070 |
| Sep 9, 2026 | 5.78 | 6.04 | 5.66 | 5.66 | -2.75% | 61,446 |
| Sep 8, 2026 | 6.00 | 6.03 | 5.78 | 5.82 | -2.84% | 83,240 |
| Sep 4, 2026 | 6.40 | 6.49 | 5.97 | 5.99 | -6.41% | 111,288 |
| Sep 3, 2026 | 5.88 | 6.49 | 5.88 | 6.40 | +9.40% | 203,355 |
| Sep 2, 2026 | 5.87 | 6.00 | 5.75 | 5.85 | +2.09% | 139,696 |
| Aug 31, 2026 | 6.04 | 6.10 | 5.66 | 5.73 | -4.50% | 137,141 |
| Aug 28, 2026 | 5.66 | 6.10 | 5.66 | 6.00 | +6.76% | 251,903 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.61 | 5.62 | -1.58% | 111,582 |
| Aug 26, 2026 | 5.60 | 5.84 | 5.53 | 5.71 | +3.44% | 175,673 |
| Aug 25, 2026 | 5.62 | 5.87 | 5.39 | 5.52 | -1.08% | 650,718 |
| Aug 24, 2026 | 5.37 | 5.63 | 5.25 | 5.58 | +3.14% | 141,378 |
| Aug 21, 2026 | 5.00 | 5.50 | 5.00 | 5.41 | +10.63% | 219,779 |
| Aug 20, 2026 | 4.91 | 4.98 | 4.67 | 4.89 | -0.20% | 68,776 |
| Aug 19, 2026 | 4.79 | 5.00 | 4.57 | 4.90 | +2.30% | 169,240 |
| Aug 18, 2026 | 4.95 | 5.00 | 4.79 | 4.79 | -4.39% | 134,143 |
| Aug 17, 2026 | 5.05 | 5.15 | 4.93 | 5.01 | -1.76% | 136,248 |
| Aug 14, 2026 | 5.21 | 5.22 | 4.89 | 5.10 | -1.54% | 164,483 |
| Aug 13, 2026 | 5.18 | 5.28 | 5.08 | 5.18 | -0.38% | 116,848 |
| Aug 12, 2026 | 5.25 | 5.39 | 5.18 | 5.20 | -0.57% | 28,245 |
| Aug 11, 2026 | 5.39 | 5.39 | 5.13 | 5.23 | -1.69% | 35,552 |
| Aug 10, 2026 | 5.62 | 5.65 | 5.10 | 5.32 | -5.34% | 142,146 |
| Aug 7, 2026 | 5.53 | 5.91 | 5.46 | 5.62 | +2.37% | 142,125 |
| Aug 6, 2026 | 5.18 | 5.58 | 5.13 | 5.49 | +5.98% | 178,203 |
| Aug 5, 2026 | 5.27 | 5.55 | 5.10 | 5.18 | -2.45% | 136,450 |
| Aug 4, 2026 | 5.35 | 5.39 | 5.14 | 5.31 | -0.38% | 85,789 |
| Aug 3, 2026 | 5.30 | 5.60 | 5.27 | 5.33 | +0.95% | 54,405 |
| Jul 31, 2026 | 5.34 | 5.38 | 5.27 | 5.28 | -1.31% | 21,584 |
| Jul 30, 2026 | 5.49 | 5.50 | 5.14 | 5.35 | -1.83% | 58,105 |
| Jul 29, 2026 | 5.54 | 5.67 | 5.32 | 5.45 | -0.55% | 66,652 |
| Jul 28, 2026 | 5.46 | 5.65 | 5.41 | 5.48 | +1.48% | 60,464 |
| Jul 27, 2026 | 5.42 | 5.54 | 4.95 | 5.40 | -1.10% | 60,365 |
| Jul 24, 2026 | 5.22 | 5.59 | 5.22 | 5.46 | +4.20% | 71,150 |
| Jul 23, 2026 | 5.33 | 5.46 | 5.06 | 5.24 | -2.60% | 85,235 |
| Jul 22, 2026 | 5.49 | 5.54 | 5.28 | 5.38 | -2.89% | 43,267 |
| Jul 21, 2026 | 5.38 | 5.63 | 5.17 | 5.54 | +2.31% | 70,558 |
| Jul 20, 2026 | 5.65 | 5.78 | 5.35 | 5.42 | -3.99% | 102,382 |
| Jul 17, 2026 | 5.46 | 5.67 | 5.09 | 5.64 | +2.55% | 95,961 |
| Jul 16, 2026 | 5.56 | 5.60 | 5.40 | 5.50 | -0.36% | 89,601 |
| Jul 15, 2026 | 5.45 | 5.60 | 5.43 | 5.52 | +2.22% | 71,690 |
| Jul 14, 2026 | 5.31 | 5.42 | 5.23 | 5.40 | +1.69% | 70,345 |
| Jul 13, 2026 | 5.29 | 5.49 | 5.21 | 5.31 | -0.19% | 53,039 |
| Jul 10, 2026 | 5.34 | 5.49 | 5.17 | 5.32 | -0.37% | 99,333 |
| Jul 9, 2026 | 5.29 | 5.47 | 5.09 | 5.34 | +0.00% | 130,278 |
| Jul 8, 2026 | 5.26 | 5.53 | 5.22 | 5.34 | +1.52% | 83,011 |
| Jul 7, 2026 | 5.31 | 5.49 | 5.17 | 5.26 | -0.19% | 114,001 |
| Jul 6, 2026 | 5.41 | 5.60 | 5.25 | 5.27 | -2.59% | 112,963 |
| Jul 2, 2026 | 5.34 | 5.56 | 5.07 | 5.41 | -0.18% | 116,355 |
| Jul 1, 2026 | 5.46 | 5.70 | 5.36 | 5.42 | -0.91% | 210,919 |
| Jun 30, 2026 | 5.22 | 5.50 | 5.13 | 5.47 | +4.59% | 188,834 |
| Jun 29, 2026 | 5.33 | 5.44 | 5.21 | 5.23 | -1.51% | 116,907 |
| Jun 26, 2026 | 4.96 | 5.50 | 4.96 | 5.31 | +7.06% | 155,728 |
| Jun 25, 2026 | 5.17 | 5.34 | 4.96 | 4.96 | -3.50% | 96,076 |
| Jun 24, 2026 | 4.90 | 5.22 | 4.80 | 5.14 | +6.64% | 121,054 |
| Jun 23, 2026 | 4.66 | 4.99 | 4.60 | 4.82 | +2.34% | 134,884 |
| Jun 22, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | +1.29% | 106,030 |
| Jun 18, 2026 | 4.46 | 4.72 | 4.39 | 4.65 | +3.56% | 145,479 |
| Jun 17, 2026 | 4.42 | 4.72 | 4.42 | 4.49 | +1.58% | 103,781 |
| Jun 16, 2026 | 4.30 | 4.74 | 4.30 | 4.42 | +2.79% | 197,157 |
| Jun 15, 2026 | 3.98 | 4.31 | 3.86 | 4.30 | +11.40% | 88,926 |
| Jun 12, 2026 | 4.20 | 4.31 | 3.85 | 3.86 | -10.44% | 163,832 |
| Jun 11, 2026 | 4.70 | 4.78 | 4.12 | 4.31 | -8.49% | 149,047 |
| Jun 10, 2026 | 4.60 | 4.79 | 4.43 | 4.71 | +1.51% | 119,392 |
| Jun 9, 2026 | 4.51 | 4.68 | 4.51 | 4.64 | +4.50% | 90,635 |
| Jun 8, 2026 | 4.36 | 4.50 | 4.34 | 4.44 | +3.50% | 68,260 |
| Jun 5, 2026 | 4.09 | 4.35 | 3.60 | 4.29 | +3.37% | 113,221 |
| Jun 4, 2026 | 4.14 | 4.38 | 4.13 | 4.15 | +0.97% | 80,775 |
| Jun 3, 2026 | 3.79 | 4.20 | 3.66 | 4.11 | +5.93% | 123,237 |
| Jun 2, 2026 | 3.91 | 3.95 | 3.85 | 3.88 | -1.52% | 93,989 |
| Jun 1, 2026 | 3.53 | 3.97 | 3.39 | 3.94 | +7.36% | 146,000 |
| May 29, 2026 | 3.75 | 3.75 | 3.51 | 3.67 | -1.61% | 52,158 |
| May 28, 2026 | 3.50 | 3.75 | 3.43 | 3.73 | +6.57% | 49,695 |
| May 27, 2026 | 3.44 | 3.60 | 3.40 | 3.50 | +0.29% | 51,944 |
| May 26, 2026 | 3.33 | 3.55 | 3.31 | 3.49 | +6.08% | 53,572 |
| May 22, 2026 | 3.20 | 3.32 | 3.19 | 3.29 | +1.86% | 52,028 |
| May 21, 2026 | 3.25 | 3.27 | 3.18 | 3.23 | -0.62% | 18,454 |
| May 20, 2026 | 3.13 | 3.33 | 3.12 | 3.25 | +3.50% | 85,045 |
| May 19, 2026 | 3.06 | 3.15 | 3.06 | 3.14 | +2.28% | 33,728 |
| May 18, 2026 | 3.08 | 3.11 | 3.04 | 3.07 | +0.00% | 30,606 |
| May 15, 2026 | 2.96 | 3.09 | 2.96 | 3.07 | +3.72% | 27,941 |
| May 14, 2026 | 2.96 | 3.01 | 2.96 | 2.96 | -0.34% | 21,203 |
| May 13, 2026 | 2.98 | 3.03 | 2.90 | 2.97 | -1.00% | 50,724 |
| May 12, 2026 | 3.23 | 3.23 | 2.91 | 3.00 | -7.98% | 187,468 |
| May 11, 2026 | 3.46 | 3.49 | 3.25 | 3.26 | -6.05% | 73,418 |
| May 8, 2026 | 3.57 | 3.64 | 3.37 | 3.47 | -3.07% | 58,989 |
| May 7, 2026 | 3.20 | 3.68 | 3.20 | 3.58 | +12.23% | 257,391 |
| May 6, 2026 | 2.95 | 3.40 | 2.94 | 3.19 | +10.76% | 525,846 |
| May 5, 2026 | 2.80 | 2.90 | 2.80 | 2.88 | +2.86% | 154,184 |
| May 4, 2026 | 2.83 | 2.88 | 2.77 | 2.80 | -1.75% | 53,112 |
| May 1, 2026 | 2.83 | 2.85 | 2.80 | 2.85 | +0.71% | 8,462 |
| Apr 30, 2026 | 2.81 | 2.83 | 2.79 | 2.83 | +1.07% | 25,360 |
| Apr 29, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | -2.10% | 11,954 |
| Apr 28, 2026 | 2.77 | 2.92 | 2.75 | 2.86 | +2.88% | 110,089 |
| Apr 27, 2026 | 2.77 | 2.80 | 2.76 | 2.78 | -0.36% | 23,998 |
| Apr 24, 2026 | 2.78 | 2.79 | 2.75 | 2.79 | +0.72% | 11,550 |
| Apr 23, 2026 | 2.81 | 2.82 | 2.77 | 2.77 | -1.07% | 10,037 |
| Apr 22, 2026 | 2.82 | 2.83 | 2.79 | 2.80 | -0.36% | 10,373 |
| Apr 21, 2026 | 2.79 | 2.81 | 2.78 | 2.81 | +1.08% | 14,841 |
| Apr 20, 2026 | 2.78 | 2.78 | 2.75 | 2.78 | -0.36% | 18,315 |
| Apr 17, 2026 | 2.78 | 2.79 | 2.73 | 2.79 | +0.72% | 36,107 |
| Apr 16, 2026 | 2.73 | 2.80 | 2.73 | 2.77 | +0.00% | 20,956 |
| Apr 15, 2026 | 2.67 | 2.77 | 2.67 | 2.77 | +3.75% | 15,507 |
| Apr 14, 2026 | 2.66 | 2.70 | 2.63 | 2.67 | -0.74% | 8,677 |
| Apr 13, 2026 | 2.67 | 2.69 | 2.59 | 2.69 | +0.00% | 39,892 |
| Apr 10, 2026 | 2.70 | 2.71 | 2.65 | 2.69 | +0.37% | 17,647 |
| Apr 9, 2026 | 2.71 | 2.72 | 2.66 | 2.68 | -1.11% | 18,602 |
| Apr 8, 2026 | 2.90 | 2.90 | 2.70 | 2.71 | -6.23% | 46,829 |
| Apr 7, 2026 | 2.92 | 2.92 | 2.87 | 2.89 | -1.37% | 14,475 |
| Apr 6, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | +0.34% | 18,065 |
| Apr 2, 2026 | 2.80 | 2.96 | 2.77 | 2.92 | +1.39% | 43,858 |
| Apr 1, 2026 | 2.73 | 2.88 | 2.71 | 2.88 | +6.27% | 32,659 |
| Mar 31, 2026 | 2.67 | 2.74 | 2.65 | 2.71 | +1.88% | 23,080 |
| Mar 30, 2026 | 2.76 | 2.76 | 2.65 | 2.66 | -2.92% | 39,884 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.65 | 2.74 | -6.48% | 77,751 |
| Mar 26, 2026 | 2.79 | 2.96 | 2.79 | 2.93 | +3.53% | 35,291 |
| Mar 25, 2026 | 2.67 | 2.83 | 2.63 | 2.83 | +6.39% | 48,892 |
| Mar 24, 2026 | 2.67 | 2.69 | 2.63 | 2.66 | -0.37% | 13,569 |
| Mar 23, 2026 | 2.74 | 2.75 | 2.64 | 2.67 | -1.84% | 32,830 |
| Mar 20, 2026 | 2.78 | 2.79 | 2.72 | 2.72 | -3.20% | 9,201 |
| Mar 19, 2026 | 2.78 | 2.81 | 2.77 | 2.81 | +0.36% | 16,398 |
| Mar 18, 2026 | 2.81 | 2.81 | 2.78 | 2.80 | -0.36% | 16,968 |
| Mar 17, 2026 | 2.82 | 2.82 | 2.77 | 2.81 | +0.36% | 16,861 |
| Mar 16, 2026 | 2.80 | 2.80 | 2.77 | 2.80 | -0.36% | 12,706 |
| Mar 13, 2026 | 2.83 | 2.83 | 2.75 | 2.81 | +0.00% | 34,574 |
| Mar 12, 2026 | 2.85 | 2.86 | 2.80 | 2.81 | -1.75% | 34,773 |
| Mar 11, 2026 | 2.92 | 2.92 | 2.83 | 2.86 | -1.38% | 22,109 |
| Mar 10, 2026 | 2.92 | 2.93 | 2.88 | 2.90 | -0.68% | 21,620 |
| Mar 9, 2026 | 2.95 | 2.96 | 2.88 | 2.92 | -2.34% | 29,364 |
| Mar 6, 2026 | 2.98 | 3.00 | 2.94 | 2.99 | -0.33% | 44,134 |
| Mar 5, 2026 | 2.94 | 3.00 | 2.93 | 3.00 | +1.35% | 26,616 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.94 | 2.96 | -0.67% | 19,730 |
| Mar 3, 2026 | 2.91 | 2.98 | 2.90 | 2.98 | +2.41% | 39,620 |
| Mar 2, 2026 | 2.91 | 2.94 | 2.91 | 2.91 | -0.34% | 20,921 |
| Feb 27, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | -0.68% | 74,415 |
| Feb 26, 2026 | 2.95 | 2.99 | 2.92 | 2.94 | +0.00% | 32,967 |
| Feb 25, 2026 | 2.91 | 2.99 | 2.86 | 2.94 | +2.08% | 83,515 |
| Feb 24, 2026 | 2.89 | 2.91 | 2.85 | 2.88 | -0.69% | 37,184 |
| Feb 23, 2026 | 2.89 | 2.90 | 2.85 | 2.90 | +0.00% | 75,775 |
| Feb 20, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | -3.01% | 60,651 |
| Feb 19, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | +0.00% | 16,241 |
| Feb 18, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | -1.32% | 16,720 |
| Feb 17, 2026 | 2.90 | 3.04 | 2.90 | 3.03 | +4.48% | 52,843 |
| Feb 13, 2026 | 2.89 | 2.93 | 2.86 | 2.90 | +0.35% | 26,120 |
| Feb 12, 2026 | 2.85 | 2.89 | 2.77 | 2.89 | +1.40% | 132,617 |
| Feb 11, 2026 | 3.02 | 3.04 | 2.82 | 2.85 | -5.00% | 63,979 |
| Feb 10, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | -0.99% | 78,516 |
| Feb 9, 2026 | 2.98 | 3.12 | 2.94 | 3.03 | +1.68% | 150,152 |
| Feb 6, 2026 | 2.80 | 2.98 | 2.79 | 2.98 | +6.43% | 77,684 |
| Feb 5, 2026 | 2.97 | 3.00 | 2.78 | 2.80 | -5.08% | 111,216 |
| Feb 4, 2026 | 2.95 | 3.16 | 2.84 | 2.95 | +1.37% | 460,537 |
| Feb 3, 2026 | 2.98 | 3.03 | 2.80 | 2.91 | +1.39% | 124,227 |
| Feb 2, 2026 | 2.80 | 2.99 | 2.80 | 2.87 | +0.35% | 99,375 |
| Jan 30, 2026 | 2.85 | 2.86 | 2.80 | 2.86 | +0.35% | 30,284 |
| Jan 29, 2026 | 2.80 | 2.86 | 2.80 | 2.85 | +1.06% | 54,358 |
| Jan 28, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | +0.71% | 8,291 |
| Jan 27, 2026 | 2.84 | 2.85 | 2.80 | 2.80 | -1.23% | 10,802 |
| Jan 26, 2026 | 2.83 | 2.85 | 2.79 | 2.83 | +0.18% | 15,239 |
| Jan 23, 2026 | 2.80 | 2.84 | 2.75 | 2.83 | +1.07% | 17,793 |
| Jan 22, 2026 | 2.83 | 2.85 | 2.80 | 2.80 | -0.18% | 18,979 |
| Jan 21, 2026 | 2.81 | 2.83 | 2.80 | 2.81 | -0.18% | 18,642 |
| Jan 20, 2026 | 2.76 | 2.87 | 2.75 | 2.81 | +0.00% | 44,057 |
| Jan 16, 2026 | 2.83 | 2.86 | 2.80 | 2.81 | -0.71% | 33,720 |
| Jan 15, 2026 | 2.84 | 2.86 | 2.75 | 2.83 | -0.35% | 40,174 |
| Jan 14, 2026 | 2.87 | 2.89 | 2.75 | 2.84 | -2.07% | 40,314 |
| Jan 13, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | +1.75% | 33,034 |
| Jan 12, 2026 | 2.90 | 2.93 | 2.85 | 2.85 | -1.89% | 53,189 |
| Jan 9, 2026 | 2.92 | 2.93 | 2.90 | 2.90 | +0.17% | 16,747 |
| Jan 8, 2026 | 2.87 | 2.93 | 2.87 | 2.90 | +1.05% | 17,423 |
| Jan 7, 2026 | 2.86 | 2.90 | 2.86 | 2.87 | +0.35% | 22,340 |
| Jan 6, 2026 | 2.80 | 2.86 | 2.79 | 2.86 | +2.40% | 22,108 |
| Jan 5, 2026 | 2.81 | 2.83 | 2.79 | 2.79 | -0.60% | 29,681 |
| Jan 2, 2026 | 2.92 | 2.93 | 2.81 | 2.81 | -3.10% | 34,570 |
| Dec 31, 2025 | 2.91 | 2.93 | 2.89 | 2.90 | +0.00% | 8,998 |
| Dec 30, 2025 | 2.89 | 3.00 | 2.89 | 2.90 | -0.34% | 52,615 |
| Dec 29, 2025 | 2.90 | 2.95 | 2.90 | 2.91 | +0.69% | 25,414 |
| Dec 26, 2025 | 2.88 | 2.94 | 2.87 | 2.89 | -0.69% | 37,284 |
| Dec 24, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | -0.34% | 7,739 |
| Dec 23, 2025 | 2.81 | 2.94 | 2.81 | 2.92 | +3.18% | 87,612 |
| Dec 22, 2025 | 2.90 | 2.96 | 2.83 | 2.83 | -2.41% | 89,245 |
| Dec 19, 2025 | 3.03 | 3.04 | 2.82 | 2.90 | -4.92% | 82,139 |
| Dec 18, 2025 | 2.90 | 3.15 | 2.90 | 3.05 | +4.81% | 119,758 |
| Dec 17, 2025 | 2.92 | 2.98 | 2.87 | 2.91 | -0.68% | 91,236 |
| Dec 16, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | +0.34% | 10,470 |
| Dec 15, 2025 | 2.92 | 2.96 | 2.92 | 2.92 | +0.00% | 19,603 |
| Dec 12, 2025 | 2.96 | 2.99 | 2.86 | 2.92 | -1.35% | 26,480 |
| Dec 11, 2025 | 2.88 | 3.00 | 2.88 | 2.96 | +2.42% | 26,351 |
| Dec 10, 2025 | 2.91 | 2.96 | 2.88 | 2.89 | -0.34% | 71,174 |
| Dec 9, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | -0.68% | 24,647 |
| Dec 8, 2025 | 3.11 | 3.13 | 2.92 | 2.92 | -6.11% | 40,776 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.11 | 3.11 | -0.96% | 10,852 |
| Dec 4, 2025 | 3.12 | 3.18 | 3.12 | 3.14 | -0.63% | 12,440 |
| Dec 3, 2025 | 3.12 | 3.16 | 3.10 | 3.16 | +1.28% | 11,749 |
| Dec 2, 2025 | 3.15 | 3.21 | 3.09 | 3.12 | -1.58% | 78,661 |
| Dec 1, 2025 | 3.10 | 3.25 | 3.02 | 3.17 | +3.26% | 81,010 |
| Nov 28, 2025 | 2.94 | 3.08 | 2.94 | 3.07 | +5.14% | 80,845 |
| Nov 26, 2025 | 2.81 | 2.93 | 2.80 | 2.92 | +4.66% | 135,641 |
| Nov 25, 2025 | 2.75 | 2.80 | 2.74 | 2.79 | -0.36% | 31,002 |
| Nov 24, 2025 | 2.81 | 2.83 | 2.71 | 2.80 | +1.08% | 157,194 |
| Nov 21, 2025 | 2.80 | 2.84 | 2.75 | 2.77 | -1.07% | 23,745 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | -1.75% | 28,024 |
| Nov 19, 2025 | 2.89 | 2.93 | 2.85 | 2.85 | -1.72% | 10,436 |
| Nov 18, 2025 | 2.93 | 2.96 | 2.81 | 2.90 | -1.69% | 48,281 |
| Nov 17, 2025 | 3.04 | 3.08 | 2.91 | 2.95 | -1.67% | 57,687 |
| Nov 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | -1.96% | 60,714 |
| Nov 13, 2025 | 3.21 | 3.21 | 3.03 | 3.06 | -4.38% | 24,729 |
| Nov 12, 2025 | 3.04 | 3.25 | 2.94 | 3.20 | +4.23% | 160,488 |
| Nov 11, 2025 | 3.10 | 3.14 | 2.94 | 3.07 | -1.29% | 149,021 |
| Nov 10, 2025 | 3.18 | 3.19 | 3.11 | 3.11 | -0.96% | 24,213 |
Daily open, high, low, close and volume for trivago N.V. American Depositary Shares (TRVG). Showing 249 trading days. Unadjusted prices.