trivago N.V. (TRVG)
NASDAQ: TRVG
· Real-Time Price · USD
3.34
0.03 (0.91%)
At close: Aug 28, 2025, 3:59 PM
3.37
0.90%
After-hours: Aug 28, 2025, 07:31 PM EDT
TRVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.30 | 3.35 | 3.26 | 3.31 | 3.31 | 0.00% | 17,452 |
| Aug 27, 2025 | 3.25 | 3.53 | 3.25 | 3.31 | 3.31 | 3.44% | 79,758 |
| Aug 26, 2025 | 3.21 | 3.32 | 3.18 | 3.20 | 3.20 | -0.31% | 101,300 |
| Aug 25, 2025 | 3.25 | 3.44 | 3.20 | 3.21 | 3.21 | -0.93% | 62,300 |
| Aug 22, 2025 | 3.18 | 3.34 | 3.15 | 3.24 | 3.24 | 2.21% | 72,687 |
| Aug 21, 2025 | 3.18 | 3.25 | 3.15 | 3.17 | 3.17 | -1.25% | 19,900 |
| Aug 20, 2025 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -0.31% | 32,107 |
| Aug 19, 2025 | 3.31 | 3.42 | 3.22 | 3.22 | 3.22 | -2.72% | 39,624 |
| Aug 18, 2025 | 3.36 | 3.44 | 3.30 | 3.31 | 3.31 | -1.49% | 53,726 |
| Aug 15, 2025 | 3.46 | 3.47 | 3.34 | 3.36 | 3.36 | -2.61% | 39,245 |
| Aug 14, 2025 | 3.44 | 3.50 | 3.42 | 3.45 | 3.45 | -0.29% | 48,300 |
| 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 |