5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-22.14%
YEAR-TO-DATE PERFORMANCE
+43.58%
1 YEAR PERFORMANCE
+26.21%
trivago N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.16 | $3.11 (-1.58%) | $3.18 | $3.11 | 10.85 K | $218.88 M |
| 12/04/2025 | $3.12 | $3.14 (0.64%) | $3.18 | $3.12 | 12.44 K | $221.00 M |
| 12/03/2025 | $3.12 | $3.16 (1.28%) | $3.16 | $3.10 | 11.75 K | $222.40 M |
| 12/02/2025 | $3.15 | $3.12 (-0.95%) | $3.21 | $3.09 | 78.70 K | $219.59 M |
| 12/01/2025 | $3.10 | $3.17 (2.26%) | $3.25 | $3.02 | 81.01 K | $223.11 M |
| 11/28/2025 | $2.94 | $3.07 (4.42%) | $3.08 | $2.94 | 80.85 K | $216.07 M |
| 11/26/2025 | $2.81 | $2.92 (3.91%) | $2.93 | $2.80 | 135.64 K | $205.51 M |
| 11/25/2025 | $2.75 | $2.79 (1.45%) | $2.80 | $2.74 | 31.00 K | $196.36 M |
| 11/24/2025 | $2.81 | $2.80 (-0.36%) | $2.83 | $2.71 | 157.20 K | $197.07 M |
| 11/21/2025 | $2.80 | $2.77 (-1.07%) | $2.84 | $2.75 | 23.75 K | $194.96 M |
| 11/20/2025 | $2.90 | $2.80 (-3.45%) | $2.90 | $2.80 | 28.02 K | $197.07 M |
| 11/19/2025 | $2.89 | $2.85 (-1.38%) | $2.93 | $2.85 | 10.44 K | $200.59 M |
| 11/18/2025 | $2.93 | $2.90 (-1.02%) | $2.96 | $2.81 | 48.30 K | $204.10 M |
| 11/17/2025 | $3.04 | $2.95 (-2.96%) | $3.09 | $2.91 | 57.70 K | $207.62 M |
| 11/14/2025 | $3.00 | $3.00 (0%) | $3.10 | $3.00 | 60.71 K | $211.14 M |
| 11/13/2025 | $3.21 | $3.06 (-4.67%) | $3.21 | $3.03 | 24.73 K | $215.37 M |
| 11/12/2025 | $3.04 | $3.20 (5.26%) | $3.25 | $2.94 | 160.50 K | $225.22 M |
| 11/11/2025 | $3.10 | $3.07 (-0.97%) | $3.14 | $2.94 | 149.02 K | $216.07 M |
| 11/10/2025 | $3.18 | $3.11 (-2.2%) | $3.19 | $3.11 | 24.21 K | $218.88 M |
| 11/07/2025 | $3.09 | $3.14 (1.62%) | $3.14 | $3.05 | 25.51 K | $221.00 M |
| 11/06/2025 | $3.10 | $3.09 (-0.32%) | $3.16 | $3.05 | 19.79 K | $217.48 M |
| 11/05/2025 | $3.03 | $3.09 (1.98%) | $3.13 | $2.95 | 86.90 K | $217.48 M |
| 11/04/2025 | $3.04 | $3.05 (0.33%) | $3.11 | $3.00 | 38.00 K | $214.66 M |
| 11/03/2025 | $3.18 | $3.02 (-5.03%) | $3.18 | $3.01 | 41.52 K | $212.55 M |
| 10/31/2025 | $3.28 | $3.22 (-1.83%) | $3.28 | $3.14 | 31.01 K | $226.63 M |
| 10/30/2025 | $3.22 | $3.24 (0.62%) | $3.29 | $3.22 | 27.00 K | $228.03 M |
| 10/29/2025 | $3.14 | $3.25 (3.5%) | $3.26 | $3.12 | 40.52 K | $228.74 M |
| 10/28/2025 | $3.14 | $3.14 (0%) | $3.19 | $3.10 | 32.00 K | $221.00 M |
| 10/27/2025 | $3.07 | $3.17 (3.26%) | $3.17 | $3.07 | 16.00 K | $223.11 M |
| 10/24/2025 | $3.05 | $3.07 (0.66%) | $3.20 | $3.05 | 98.50 K | $216.07 M |
| 10/23/2025 | $3.01 | $3.07 (1.99%) | $3.08 | $3.01 | 13.30 K | $216.07 M |
| 10/22/2025 | $3.00 | $3.02 (0.67%) | $3.02 | $2.99 | 15.83 K | $212.55 M |
| 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 |
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.
