trivago N.V. (TRVG)
4.01
-0.02 (-0.50%)
At close: Mar 07, 2025, 3:58 PM
4.08
1.75%
After-hours: Mar 06, 2025, 03:02 PM EST
TRVG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.02 | 4.14 | 3.88 | 3.96 | -0.07 | -1.74% | 69,438 |
| Mar 6, 2025 | 4.05 | 4.19 | 3.96 | 4.03 | -0.09 | -2.18% | 52,495 |
| Mar 5, 2025 | 4.37 | 4.43 | 3.84 | 4.12 | -0.23 | -5.29% | 131,300 |
| Mar 4, 2025 | 4.46 | 4.52 | 4.29 | 4.35 | -0.12 | -2.68% | 134,021 |
| Mar 3, 2025 | 4.32 | 4.72 | 4.32 | 4.47 | 0.21 | 4.93% | 169,781 |
| Feb 28, 2025 | 4.23 | 4.54 | 4.15 | 4.26 | 0.02 | 0.47% | 180,811 |
| Feb 27, 2025 | 4.14 | 4.36 | 4.11 | 4.24 | 0.05 | 1.19% | 77,828 |
| Feb 26, 2025 | 4.23 | 4.98 | 4.12 | 4.19 | 0.08 | 1.95% | 222,146 |
| Feb 25, 2025 | 4.09 | 4.20 | 3.99 | 4.11 | -0.01 | -0.24% | 58,067 |
| Feb 24, 2025 | 3.99 | 4.39 | 3.92 | 4.12 | 0.26 | 6.74% | 161,643 |
| Feb 21, 2025 | 4.02 | 4.26 | 3.78 | 3.86 | -0.17 | -4.22% | 114,807 |
| Feb 20, 2025 | 4.16 | 4.17 | 3.93 | 4.03 | -0.15 | -3.59% | 68,677 |
| Feb 19, 2025 | 3.83 | 4.24 | 3.78 | 4.18 | 0.32 | 8.29% | 90,845 |
| Feb 18, 2025 | 4.00 | 4.10 | 3.72 | 3.86 | -0.17 | -4.22% | 214,023 |
| Feb 14, 2025 | 4.23 | 4.34 | 4.00 | 4.03 | -0.18 | -4.28% | 95,600 |
| Feb 13, 2025 | 3.99 | 4.31 | 3.90 | 4.21 | 0.19 | 4.73% | 163,408 |
| Feb 12, 2025 | 4.21 | 4.35 | 3.82 | 4.02 | -0.34 | -7.80% | 259,300 |
| Feb 11, 2025 | 4.88 | 5.00 | 4.30 | 4.36 | -0.49 | -10.10% | 336,300 |
| Feb 10, 2025 | 4.41 | 5.03 | 4.22 | 4.85 | 0.44 | 9.98% | 758,200 |
| Feb 7, 2025 | 3.74 | 4.46 | 3.73 | 4.41 | 0.69 | 18.55% | 559,710 |
| Feb 6, 2025 | 3.08 | 3.93 | 3.08 | 3.72 | 0.71 | 23.59% | 482,943 |
| Feb 5, 2025 | 3.15 | 3.19 | 2.80 | 3.01 | -0.05 | -1.63% | 207,300 |
| Feb 4, 2025 | 3.04 | 3.15 | 3.01 | 3.06 | 0.05 | 1.66% | 193,638 |
| Feb 3, 2025 | 2.78 | 3.03 | 2.77 | 3.01 | 0.18 | 6.36% | 108,440 |
| Jan 31, 2025 | 2.83 | 2.90 | 2.78 | 2.83 | 0.03 | 1.07% | 87,198 |
| Jan 30, 2025 | 2.86 | 2.88 | 2.77 | 2.80 | -0.05 | -1.75% | 74,700 |
| Jan 29, 2025 | 2.68 | 2.85 | 2.68 | 2.85 | 0.17 | 6.34% | 26,723 |
| Jan 28, 2025 | 2.80 | 2.80 | 2.68 | 2.68 | -0.11 | -3.94% | 28,500 |
| Jan 27, 2025 | 2.89 | 2.91 | 2.68 | 2.79 | -0.14 | -4.78% | 57,120 |
| Jan 24, 2025 | 2.69 | 3.05 | 2.69 | 2.93 | 0.26 | 9.74% | 188,700 |
| Jan 23, 2025 | 2.56 | 2.74 | 2.56 | 2.67 | 0.12 | 4.71% | 33,958 |
| Jan 22, 2025 | 2.55 | 2.68 | 2.55 | 2.55 | -0.05 | -1.92% | 20,300 |
| Jan 21, 2025 | 2.56 | 2.65 | 2.55 | 2.60 | 0.05 | 1.96% | 41,606 |
| Jan 17, 2025 | 2.62 | 2.74 | 2.55 | 2.55 | -0.13 | -4.85% | 65,300 |
| Jan 16, 2025 | 2.74 | 2.76 | 2.56 | 2.68 | -0.03 | -1.11% | 55,612 |
| Jan 15, 2025 | 2.64 | 2.88 | 2.54 | 2.71 | 0.05 | 1.88% | 177,150 |
| Jan 14, 2025 | 2.39 | 2.79 | 2.39 | 2.66 | 0.29 | 12.24% | 157,200 |
| Jan 13, 2025 | 2.24 | 2.39 | 2.24 | 2.37 | 0.06 | 2.60% | 33,312 |
| Jan 10, 2025 | 2.23 | 2.35 | 2.23 | 2.31 | -0.02 | -0.86% | 41,200 |
| Jan 8, 2025 | 2.30 | 2.34 | 2.24 | 2.33 | 0.03 | 1.30% | 31,265 |
| Jan 7, 2025 | 2.21 | 2.37 | 2.21 | 2.30 | -0.01 | -0.43% | 71,800 |
| Jan 6, 2025 | 2.26 | 2.36 | 2.26 | 2.31 | 0.00 | 0.00% | 46,600 |
| Jan 3, 2025 | 2.27 | 2.34 | 2.26 | 2.31 | 0.01 | 0.43% | 48,300 |
| Jan 2, 2025 | 2.19 | 2.30 | 2.18 | 2.30 | 0.12 | 5.50% | 19,200 |
| Dec 31, 2024 | 2.29 | 2.33 | 2.16 | 2.18 | -0.13 | -5.63% | 88,600 |
| Dec 30, 2024 | 2.33 | 2.33 | 2.20 | 2.31 | 0.01 | 0.43% | 85,900 |
| Dec 27, 2024 | 2.30 | 2.32 | 2.16 | 2.30 | -0.02 | -0.86% | 123,930 |
| Dec 26, 2024 | 2.24 | 2.33 | 2.24 | 2.32 | 0.02 | 0.87% | 31,300 |
| Dec 24, 2024 | 2.30 | 2.33 | 2.26 | 2.30 | 0.00 | 0.00% | 11,500 |
| Dec 23, 2024 | 2.24 | 2.33 | 2.19 | 2.30 | 0.04 | 1.77% | 83,300 |