trivago N.V. - American Depositary Shares (TRVG)
3.1050
+0.0380 (1.24%)
NASDAQ · Last Trade: Oct 24th, 3:43 PM EDT
Historical Prices For trivago N.V. - American Depositary Shares (TRVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.01 | 3.08 | 3.01 | 3.07 | 13,245 | 3.07 |
| 10/22/2025 | 3.00 | 3.02 | 2.99 | 3.02 | 15,814 | 3.02 |
| 10/21/2025 | 3.02 | 3.06 | 3.00 | 3.03 | 27,323 | 3.03 |
| 10/20/2025 | 3.05 | 3.08 | 3.00 | 3.00 | 15,924 | 3.00 |
| 10/17/2025 | 3.07 | 3.10 | 3.03 | 3.08 | 23,794 | 3.08 |
| 10/16/2025 | 3.10 | 3.12 | 3.08 | 3.08 | 51,776 | 3.08 |
| 10/15/2025 | 3.14 | 3.17 | 3.12 | 3.12 | 24,588 | 3.12 |
| 10/14/2025 | 3.13 | 3.18 | 3.12 | 3.13 | 18,401 | 3.13 |
| 10/13/2025 | 3.19 | 3.19 | 3.12 | 3.14 | 22,841 | 3.14 |
| 10/10/2025 | 3.24 | 3.27 | 3.12 | 3.14 | 54,693 | 3.14 |
| 10/09/2025 | 3.20 | 3.29 | 3.19 | 3.29 | 15,201 | 3.29 |
| 10/08/2025 | 3.25 | 3.26 | 3.19 | 3.21 | 37,666 | 3.21 |
| 10/07/2025 | 3.16 | 3.24 | 3.15 | 3.16 | 46,765 | 3.16 |
| 10/06/2025 | 3.13 | 3.17 | 3.12 | 3.16 | 30,353 | 3.16 |
| 10/03/2025 | 3.26 | 3.27 | 3.12 | 3.13 | 37,582 | 3.13 |
| 10/02/2025 | 3.32 | 3.32 | 3.25 | 3.25 | 18,795 | 3.25 |
| 10/01/2025 | 3.33 | 3.35 | 3.29 | 3.29 | 17,314 | 3.29 |
| 9/30/2025 | 3.46 | 3.46 | 3.33 | 3.33 | 44,129 | 3.33 |
| 9/29/2025 | 3.46 | 3.46 | 3.38 | 3.38 | 45,602 | 3.38 |
| 9/26/2025 | 3.45 | 3.48 | 3.40 | 3.45 | 16,413 | 3.45 |
| 9/25/2025 | 3.41 | 3.48 | 3.40 | 3.45 | 16,053 | 3.45 |
| 9/24/2025 | 3.51 | 3.54 | 3.42 | 3.43 | 21,899 | 3.43 |
| 9/23/2025 | 3.56 | 3.63 | 3.47 | 3.52 | 40,703 | 3.52 |
| 9/22/2025 | 3.37 | 3.64 | 3.32 | 3.57 | 87,625 | 3.57 |
| 9/19/2025 | 3.33 | 3.39 | 3.30 | 3.37 | 44,495 | 3.37 |
| 9/18/2025 | 3.35 | 3.36 | 3.31 | 3.35 | 22,116 | 3.35 |
| 9/17/2025 | 3.33 | 3.36 | 3.32 | 3.32 | 12,609 | 3.32 |
| 9/16/2025 | 3.37 | 3.38 | 3.33 | 3.37 | 14,762 | 3.37 |
| 9/15/2025 | 3.38 | 3.38 | 3.35 | 3.37 | 14,524 | 3.37 |
| 9/12/2025 | 3.30 | 3.39 | 3.30 | 3.38 | 25,873 | 3.38 |
| 9/11/2025 | 3.26 | 3.29 | 3.23 | 3.28 | 40,348 | 3.28 |
| 9/10/2025 | 3.23 | 3.33 | 3.20 | 3.26 | 89,317 | 3.26 |
| 9/09/2025 | 3.25 | 3.38 | 3.20 | 3.23 | 50,922 | 3.23 |
| 9/08/2025 | 3.36 | 3.39 | 3.21 | 3.25 | 87,810 | 3.25 |
| 9/05/2025 | 3.34 | 3.42 | 3.23 | 3.34 | 57,331 | 3.34 |
| 9/04/2025 | 3.38 | 3.42 | 3.30 | 3.31 | 80,614 | 3.31 |
| 9/03/2025 | 3.30 | 3.37 | 3.25 | 3.37 | 156,086 | 3.37 |
| 9/02/2025 | 3.35 | 3.39 | 3.20 | 3.26 | 97,696 | 3.26 |
| 8/29/2025 | 3.35 | 3.48 | 3.30 | 3.36 | 82,374 | 3.36 |
| 8/28/2025 | 3.30 | 3.35 | 3.26 | 3.31 | 17,452 | 3.31 |
| 8/27/2025 | 3.25 | 3.53 | 3.25 | 3.31 | 79,758 | 3.31 |
| 8/26/2025 | 3.21 | 3.31 | 3.18 | 3.20 | 101,297 | 3.20 |
| 8/25/2025 | 3.25 | 3.44 | 3.20 | 3.21 | 62,267 | 3.21 |
| 8/22/2025 | 3.18 | 3.34 | 3.15 | 3.24 | 72,687 | 3.24 |
| 8/21/2025 | 3.18 | 3.25 | 3.15 | 3.17 | 19,872 | 3.17 |
| 8/20/2025 | 3.25 | 3.25 | 3.20 | 3.21 | 32,098 | 3.21 |
| 8/19/2025 | 3.31 | 3.42 | 3.22 | 3.22 | 39,624 | 3.22 |
| 8/18/2025 | 3.36 | 3.44 | 3.30 | 3.31 | 53,674 | 3.31 |
| 8/15/2025 | 3.46 | 3.47 | 3.34 | 3.36 | 39,245 | 3.36 |
| 8/14/2025 | 3.44 | 3.50 | 3.42 | 3.44 | 48,289 | 3.44 |
| 8/13/2025 | 3.52 | 3.60 | 3.43 | 3.46 | 51,678 | 3.46 |
| 8/12/2025 | 3.47 | 3.67 | 3.39 | 3.50 | 104,986 | 3.50 |
| 8/11/2025 | 3.55 | 3.74 | 3.43 | 3.45 | 131,719 | 3.45 |
| 8/08/2025 | 3.62 | 3.89 | 3.50 | 3.57 | 155,041 | 3.57 |
| 8/07/2025 | 3.53 | 3.65 | 3.52 | 3.54 | 131,403 | 3.54 |
| 8/06/2025 | 4.00 | 4.00 | 3.13 | 3.50 | 672,847 | 3.50 |
| 8/05/2025 | 4.57 | 5.00 | 4.53 | 4.84 | 273,538 | 4.84 |
| 8/04/2025 | 4.15 | 4.48 | 4.14 | 4.48 | 196,612 | 4.48 |
| 8/01/2025 | 3.88 | 4.00 | 3.88 | 3.94 | 44,914 | 3.94 |
| 7/31/2025 | 4.01 | 4.08 | 3.95 | 3.95 | 30,534 | 3.95 |
| 7/30/2025 | 4.03 | 4.11 | 3.85 | 4.01 | 39,373 | 4.01 |
| 7/29/2025 | 4.08 | 4.09 | 4.00 | 4.05 | 23,380 | 4.05 |
| 7/28/2025 | 3.84 | 4.19 | 3.84 | 4.06 | 104,694 | 4.06 |
| 7/25/2025 | 3.85 | 3.89 | 3.80 | 3.81 | 25,257 | 3.81 |
| 7/24/2025 | 3.78 | 3.90 | 3.78 | 3.90 | 13,052 | 3.90 |