5 DAY PERFORMANCE
-37.20%
1 MONTH PERFORMANCE
-11.25%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
-23.76%
Trivago NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.61 | $4.71 (2.17%) | $4.80 | $4.57 | 106.03 K | $332.80 M |
| 06/18/2026 | $4.46 | $4.65 (4.26%) | $4.72 | $4.39 | 145.50 K | $328.56 M |
| 06/17/2026 | $4.42 | $4.49 (1.58%) | $4.72 | $4.42 | 103.78 K | $317.26 M |
| 06/16/2026 | $4.30 | $4.42 (2.79%) | $4.74 | $4.30 | 197.20 K | $312.31 M |
| 06/15/2026 | $3.98 | $4.30 (8.04%) | $4.31 | $3.86 | 88.93 K | $303.83 M |
| 06/12/2026 | $4.20 | $3.86 (-8.1%) | $4.31 | $3.85 | 163.83 K | $272.74 M |
| 06/11/2026 | $4.70 | $4.31 (-8.3%) | $4.78 | $4.12 | 149.05 K | $304.54 M |
| 06/10/2026 | $4.60 | $4.71 (2.39%) | $4.79 | $4.43 | 119.40 K | $332.80 M |
| 06/09/2026 | $4.51 | $4.64 (2.88%) | $4.68 | $4.51 | 90.63 K | $327.86 M |
| 06/08/2026 | $4.36 | $4.44 (1.83%) | $4.50 | $4.34 | 68.26 K | $313.73 M |
| 06/05/2026 | $4.09 | $4.29 (4.89%) | $4.35 | $3.60 | 113.22 K | $303.13 M |
| 06/04/2026 | $4.14 | $4.15 (0.24%) | $4.38 | $4.13 | 80.78 K | $293.23 M |
| 06/03/2026 | $3.79 | $4.11 (8.44%) | $4.20 | $3.66 | 123.24 K | $290.41 M |
| 06/02/2026 | $3.91 | $3.88 (-0.77%) | $3.95 | $3.85 | 94.00 K | $274.16 M |
| 06/01/2026 | $3.53 | $3.94 (11.61%) | $3.97 | $3.39 | 146.00 K | $278.40 M |
| 05/29/2026 | $3.75 | $3.67 (-2.13%) | $3.75 | $3.51 | 52.20 K | $259.32 M |
| 05/28/2026 | $3.50 | $3.73 (6.57%) | $3.75 | $3.43 | 49.70 K | $263.56 M |
| 05/27/2026 | $3.44 | $3.50 (1.74%) | $3.60 | $3.40 | 51.94 K | $247.31 M |
| 05/26/2026 | $3.33 | $3.49 (4.8%) | $3.55 | $3.31 | 53.60 K | $246.60 M |
| 05/22/2026 | $3.20 | $3.29 (2.81%) | $3.32 | $3.19 | 52.03 K | $232.47 M |
| 05/21/2026 | $3.25 | $3.23 (-0.62%) | $3.27 | $3.18 | 18.50 K | $228.23 M |
| 05/20/2026 | $3.13 | $3.25 (3.83%) | $3.33 | $3.12 | 85.05 K | $229.64 M |
| 05/19/2026 | $3.06 | $3.14 (2.61%) | $3.15 | $3.06 | 33.73 K | $221.87 M |
| 05/18/2026 | $3.08 | $3.07 (-0.32%) | $3.11 | $3.04 | 30.61 K | $216.92 M |
| 05/15/2026 | $2.96 | $3.07 (3.72%) | $3.09 | $2.96 | 27.94 K | $216.92 M |
| 05/14/2026 | $2.96 | $2.96 (0%) | $3.01 | $2.96 | 21.20 K | $209.15 M |
| 05/13/2026 | $2.98 | $2.97 (-0.34%) | $3.03 | $2.90 | 50.72 K | $209.86 M |
| 05/12/2026 | $3.23 | $3.00 (-7.12%) | $3.23 | $2.91 | 187.47 K | $211.98 M |
| 05/11/2026 | $3.46 | $3.26 (-5.78%) | $3.49 | $3.25 | 73.42 K | $230.35 M |
| 05/08/2026 | $3.57 | $3.47 (-2.8%) | $3.64 | $3.37 | 58.99 K | $245.19 M |
| 05/07/2026 | $3.20 | $3.58 (11.87%) | $3.68 | $3.20 | 257.39 K | $252.96 M |
| 05/06/2026 | $2.95 | $3.19 (8.14%) | $3.40 | $2.94 | 527.85 K | $225.40 M |
| 05/05/2026 | $2.80 | $2.88 (2.86%) | $2.90 | $2.80 | 154.20 K | $203.50 M |
| 05/04/2026 | $2.83 | $2.80 (-1.06%) | $2.88 | $2.77 | 53.11 K | $197.84 M |
| 05/01/2026 | $2.83 | $2.85 (0.71%) | $2.85 | $2.80 | 8.50 K | $201.38 M |
| 04/30/2026 | $2.81 | $2.83 (0.71%) | $2.83 | $2.79 | 25.40 K | $199.96 M |
| 04/29/2026 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.80 | 12.00 K | $197.84 M |
| 04/28/2026 | $2.77 | $2.86 (3.25%) | $2.92 | $2.75 | 110.10 K | $202.08 M |
| 04/27/2026 | $2.77 | $2.78 (0.36%) | $2.80 | $2.76 | 24.00 K | $196.43 M |
| 04/24/2026 | $2.78 | $2.79 (0.36%) | $2.79 | $2.75 | 11.55 K | $197.14 M |
| 04/23/2026 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.77 | 10.04 K | $195.72 M |
| 04/22/2026 | $2.82 | $2.80 (-0.71%) | $2.83 | $2.79 | 10.40 K | $197.84 M |
| 04/21/2026 | $2.79 | $2.81 (0.72%) | $2.81 | $2.78 | 14.84 K | $198.55 M |
| 04/20/2026 | $2.78 | $2.78 (0%) | $2.78 | $2.75 | 18.32 K | $196.43 M |
| 04/17/2026 | $2.78 | $2.79 (0.36%) | $2.79 | $2.73 | 36.11 K | $197.14 M |
| 04/16/2026 | $2.73 | $2.77 (1.47%) | $2.80 | $2.73 | 20.96 K | $195.72 M |
| 04/15/2026 | $2.67 | $2.77 (3.75%) | $2.77 | $2.67 | 15.51 K | $195.72 M |
| 04/14/2026 | $2.66 | $2.67 (0.38%) | $2.70 | $2.63 | 8.68 K | $188.66 M |
| 04/13/2026 | $2.67 | $2.69 (0.75%) | $2.69 | $2.59 | 39.90 K | $190.07 M |
| 04/10/2026 | $2.70 | $2.69 (-0.37%) | $2.71 | $2.65 | 17.65 K | $190.07 M |
| 04/09/2026 | $2.71 | $2.68 (-1.11%) | $2.72 | $2.66 | 18.60 K | $189.37 M |
| 04/08/2026 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.70 | 46.83 K | $191.49 M |
| 04/07/2026 | $2.92 | $2.89 (-1.03%) | $2.92 | $2.87 | 14.50 K | $204.20 M |
| 04/06/2026 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.90 | 18.10 K | $207.03 M |
| 04/02/2026 | $2.80 | $2.92 (4.29%) | $2.96 | $2.78 | 43.86 K | $206.32 M |
| 04/01/2026 | $2.73 | $2.88 (5.49%) | $2.88 | $2.71 | 32.70 K | $203.50 M |
| 03/31/2026 | $2.67 | $2.71 (1.5%) | $2.74 | $2.65 | 23.10 K | $191.49 M |
| 03/30/2026 | $2.76 | $2.66 (-3.62%) | $2.76 | $2.65 | 39.90 K | $187.95 M |
| 03/27/2026 | $2.93 | $2.74 (-6.48%) | $2.93 | $2.65 | 77.75 K | $193.61 M |
| 03/26/2026 | $2.79 | $2.93 (5.02%) | $2.96 | $2.79 | 35.30 K | $207.03 M |
| 03/25/2026 | $2.67 | $2.83 (5.99%) | $2.83 | $2.63 | 48.90 K | $199.96 M |
| 03/24/2026 | $2.67 | $2.66 (-0.37%) | $2.69 | $2.63 | 13.60 K | $187.95 M |
| 03/23/2026 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.64 | 32.83 K | $188.66 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.
