trivago N.V. (TRVG)
NASDAQ: TRVG
· Real-Time Price · USD
3.13
-0.12 (-3.69%)
At close: Oct 03, 2025, 3:58 PM
3.15
0.64%
After-hours: Oct 03, 2025, 07:53 PM EDT
TRVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.26 | 3.27 | 3.12 | 3.13 | 3.13 | -3.69% | 37,378 |
| Oct 2, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.22% | 18,800 |
| Oct 1, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.50% | 17,314 |
| Sep 30, 2025 | 3.46 | 3.46 | 3.33 | 3.34 | 3.34 | -1.18% | 44,129 |
| Sep 29, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.03% | 45,602 |
| Sep 26, 2025 | 3.45 | 3.48 | 3.40 | 3.45 | 3.45 | 0.00% | 16,413 |
| Sep 25, 2025 | 3.41 | 3.48 | 3.40 | 3.45 | 3.45 | 0.58% | 16,100 |
| Sep 24, 2025 | 3.51 | 3.54 | 3.42 | 3.43 | 3.43 | -2.56% | 21,900 |
| Sep 23, 2025 | 3.56 | 3.63 | 3.47 | 3.52 | 3.52 | -1.40% | 40,703 |
| Sep 22, 2025 | 3.37 | 3.64 | 3.32 | 3.57 | 3.57 | 5.93% | 87,625 |
| Sep 19, 2025 | 3.33 | 3.39 | 3.30 | 3.37 | 3.37 | 0.60% | 44,500 |
| Sep 18, 2025 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 22,116 |
| Sep 17, 2025 | 3.33 | 3.36 | 3.32 | 3.32 | 3.32 | -1.48% | 12,610 |
| Sep 16, 2025 | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | 0.00% | 14,800 |
| Sep 15, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 14,564 |
| Sep 12, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 3.05% | 25,900 |
| Sep 11, 2025 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.61% | 40,348 |
| Sep 10, 2025 | 3.23 | 3.33 | 3.20 | 3.26 | 3.26 | 0.93% | 89,317 |
| Sep 9, 2025 | 3.25 | 3.38 | 3.20 | 3.23 | 3.23 | -0.62% | 50,922 |
| Sep 8, 2025 | 3.36 | 3.39 | 3.21 | 3.25 | 3.25 | -2.69% | 87,810 |
Page 1 of 111