5 DAY PERFORMANCE
-41.67%
1 MONTH PERFORMANCE
-45.13%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
+28.33%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
-9.77%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.07 | $4.02 (-1.23%) | $4.24 | $3.90 | 50,997 | $281.97 M |
| 03/12/2025 | $4.12 | $4.09 (-0.73%) | $4.29 | $4.06 | 125,100 | $285.46 M |
| 03/11/2025 | $3.98 | $4.11 (3.27%) | $4.14 | $3.98 | 48,943 | $286.86 M |
| 03/10/2025 | $4.00 | $3.98 (-0.5%) | $4.19 | $3.58 | 183,852 | $277.79 M |
| 03/07/2025 | $4.02 | $3.96 (-1.49%) | $4.14 | $3.88 | 69,489 | $276.39 M |
| 03/06/2025 | $4.05 | $4.03 (-0.49%) | $4.19 | $3.96 | 52,495 | $281.28 M |
| 03/05/2025 | $4.37 | $4.12 (-5.72%) | $4.43 | $3.84 | 131,300 | $287.56 M |
| 03/04/2025 | $4.46 | $4.35 (-2.47%) | $4.52 | $4.29 | 134,021 | $303.61 M |
| 03/03/2025 | $4.32 | $4.47 (3.47%) | $4.72 | $4.32 | 169,781 | $311.99 M |
| 02/28/2025 | $4.23 | $4.26 (0.71%) | $4.54 | $4.15 | 180,811 | $297.33 M |
| 02/27/2025 | $4.14 | $4.24 (2.42%) | $4.36 | $4.11 | 77,828 | $295.93 M |
| 02/26/2025 | $4.23 | $4.19 (-0.95%) | $4.98 | $4.12 | 222,146 | $292.44 M |
| 02/25/2025 | $4.09 | $4.11 (0.49%) | $4.20 | $3.99 | 58,067 | $286.86 M |
| 02/24/2025 | $3.99 | $4.12 (3.26%) | $4.39 | $3.92 | 161,643 | $287.56 M |
| 02/21/2025 | $4.02 | $3.86 (-3.98%) | $4.26 | $3.78 | 114,807 | $269.41 M |
| 02/20/2025 | $4.16 | $4.03 (-3.12%) | $4.17 | $3.93 | 68,677 | $281.28 M |
| 02/19/2025 | $3.83 | $4.18 (9.14%) | $4.24 | $3.78 | 90,845 | $291.74 M |
| 02/18/2025 | $4.00 | $3.86 (-3.5%) | $4.10 | $3.72 | 214,023 | $269.41 M |
| 02/14/2025 | $4.23 | $4.03 (-4.73%) | $4.34 | $4.00 | 95,600 | $281.28 M |
| 02/13/2025 | $3.99 | $4.21 (5.51%) | $4.31 | $3.90 | 163,408 | $293.84 M |
| 02/12/2025 | $4.21 | $4.02 (-4.51%) | $4.35 | $3.82 | 259,300 | $280.58 M |
| 02/11/2025 | $4.88 | $4.36 (-10.66%) | $5.00 | $4.30 | 336,300 | $304.31 M |
| 02/10/2025 | $4.41 | $4.85 (9.98%) | $5.03 | $4.22 | 758,200 | $338.51 M |
| 02/07/2025 | $3.74 | $4.41 (17.91%) | $4.46 | $3.73 | 559,710 | $307.80 M |
| 02/06/2025 | $3.08 | $3.72 (20.78%) | $3.93 | $3.08 | 482,943 | $259.64 M |
| 02/05/2025 | $3.15 | $3.01 (-4.44%) | $3.19 | $2.80 | 207,300 | $210.08 M |
| 02/04/2025 | $3.04 | $3.06 (0.66%) | $3.15 | $3.01 | 193,638 | $213.57 M |
| 02/03/2025 | $2.78 | $3.01 (8.27%) | $3.03 | $2.77 | 108,440 | $210.08 M |
| 01/31/2025 | $2.83 | $2.83 (0%) | $2.90 | $2.78 | 87,198 | $197.52 M |
| 01/30/2025 | $2.86 | $2.80 (-2.1%) | $2.88 | $2.77 | 74,700 | $195.43 M |
| 01/29/2025 | $2.68 | $2.85 (6.34%) | $2.85 | $2.68 | 26,723 | $198.92 M |
| 01/28/2025 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.68 | 28,500 | $187.05 M |
| 01/27/2025 | $2.89 | $2.79 (-3.46%) | $2.91 | $2.68 | 57,120 | $194.73 M |
| 01/24/2025 | $2.69 | $2.93 (8.92%) | $3.05 | $2.69 | 188,700 | $204.50 M |
| 01/23/2025 | $2.56 | $2.67 (4.3%) | $2.74 | $2.56 | 33,958 | $186.35 M |
| 01/22/2025 | $2.55 | $2.55 (0%) | $2.68 | $2.55 | 20,300 | $177.98 M |
| 01/21/2025 | $2.56 | $2.60 (1.56%) | $2.65 | $2.55 | 41,606 | $181.47 M |
| 01/17/2025 | $2.62 | $2.55 (-2.67%) | $2.74 | $2.55 | 65,300 | $177.98 M |
| 01/16/2025 | $2.74 | $2.68 (-2.19%) | $2.76 | $2.56 | 55,612 | $187.05 M |
| 01/15/2025 | $2.64 | $2.71 (2.65%) | $2.88 | $2.54 | 177,150 | $189.15 M |
| 01/14/2025 | $2.39 | $2.66 (11.3%) | $2.79 | $2.39 | 157,200 | $185.66 M |
| 01/13/2025 | $2.24 | $2.37 (5.8%) | $2.39 | $2.24 | 33,312 | $165.42 M |
| 01/10/2025 | $2.23 | $2.31 (3.59%) | $2.35 | $2.23 | 41,200 | $161.23 M |
| 01/08/2025 | $2.30 | $2.33 (1.3%) | $2.34 | $2.24 | 31,265 | $162.62 M |
| 01/07/2025 | $2.21 | $2.30 (4.07%) | $2.37 | $2.21 | 71,800 | $160.53 M |
| 01/06/2025 | $2.26 | $2.31 (2.21%) | $2.36 | $2.26 | 46,600 | $161.23 M |
| 01/03/2025 | $2.27 | $2.31 (1.76%) | $2.34 | $2.26 | 48,300 | $161.23 M |
| 01/02/2025 | $2.19 | $2.30 (5.02%) | $2.30 | $2.18 | 19,200 | $160.53 M |
| 12/31/2024 | $2.29 | $2.18 (-4.8%) | $2.33 | $2.16 | 88,600 | $152.15 M |
| 12/30/2024 | $2.33 | $2.31 (-0.86%) | $2.33 | $2.20 | 85,900 | $161.23 M |
| 12/27/2024 | $2.30 | $2.30 (0%) | $2.32 | $2.16 | 123,930 | $160.53 M |
| 12/26/2024 | $2.24 | $2.32 (3.57%) | $2.33 | $2.24 | 31,300 | $161.93 M |
| 12/24/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.26 | 11,500 | $160.53 M |
| 12/23/2024 | $2.24 | $2.30 (2.68%) | $2.33 | $2.19 | 83,300 | $160.53 M |
| 12/20/2024 | $2.26 | $2.26 (0%) | $2.29 | $2.16 | 47,816 | $157.74 M |
| 12/19/2024 | $2.30 | $2.31 (0.43%) | $2.44 | $2.02 | 317,200 | $161.23 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 |
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.
