trivago N.V. (TRVG)
NASDAQ: TRVG
· Real-Time Price · USD
3.44
-0.02 (-0.58%)
At close: Aug 14, 2025, 3:59 PM
3.50
1.60%
After-hours: Aug 14, 2025, 07:25 PM EDT
TRVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.44 | 3.50 | 3.42 | 3.45 | 3.45 | -0.29% | 48,592 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.43 | 3.46 | 3.46 | -1.14% | 51,980 |
| Aug 12, 2025 | 3.47 | 3.67 | 3.39 | 3.50 | 3.50 | 1.45% | 105,000 |
| Aug 11, 2025 | 3.55 | 3.74 | 3.43 | 3.45 | 3.45 | -3.36% | 131,719 |
| Aug 8, 2025 | 3.62 | 3.89 | 3.50 | 3.57 | 3.57 | 0.85% | 155,041 |
| Aug 7, 2025 | 3.53 | 3.65 | 3.52 | 3.54 | 3.54 | 1.14% | 131,404 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.13 | 3.50 | 3.50 | -27.84% | 672,847 |
| Aug 5, 2025 | 4.57 | 5.00 | 4.53 | 4.85 | 4.85 | 8.26% | 273,538 |
| Aug 4, 2025 | 4.15 | 4.48 | 4.14 | 4.48 | 4.48 | 13.71% | 198,212 |
| Aug 1, 2025 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | -0.25% | 44,914 |
| Jul 31, 2025 | 4.01 | 4.08 | 3.95 | 3.95 | 3.95 | -1.50% | 30,534 |
| Jul 30, 2025 | 4.03 | 4.11 | 3.85 | 4.01 | 4.01 | -0.99% | 39,400 |
| Jul 29, 2025 | 4.08 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 23,380 |
| Jul 28, 2025 | 3.84 | 4.19 | 3.84 | 4.06 | 4.06 | 6.56% | 104,700 |
| Jul 25, 2025 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | -2.31% | 25,300 |
| Jul 24, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.63% | 13,100 |
| Jul 23, 2025 | 3.76 | 3.86 | 3.73 | 3.80 | 3.80 | 1.33% | 61,100 |
| Jul 22, 2025 | 3.61 | 3.79 | 3.61 | 3.75 | 3.75 | 3.88% | 83,300 |
| Jul 21, 2025 | 3.68 | 3.70 | 3.61 | 3.61 | 3.61 | -1.10% | 34,721 |
| Jul 18, 2025 | 3.68 | 3.78 | 3.61 | 3.65 | 3.65 | -0.54% | 29,089 |