If you invested $1000 in trivago N.V. (TRVG) since IPO date, it would be worth $188.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $761.9, while $1000 invested 1 year ago would be worth $1,178.57. This corresponds to total returns of -81.11%, -23.81%, 17.86%, respectively, with annualized returns of -15.89%, -5.29%, 17.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.34 | 5.28 | 5.28 | 5.38 | 5.27 | 21,536 |
| July 30, 2026 | 5.49 | 5.35 | 5.35 | 5.5 | 5.14 | 58,100 |
| July 29, 2026 | 5.54 | 5.45 | 5.45 | 5.67 | 5.32 | 66,650 |
| July 28, 2026 | 5.46 | 5.48 | 5.48 | 5.65 | 5.41 | 60,461 |
| July 27, 2026 | 5.42 | 5.4 | 5.4 | 5.54 | 4.95 | 60,357 |
| July 24, 2026 | 5.22 | 5.46 | 5.46 | 5.59 | 5.22 | 71,148 |
| July 23, 2026 | 5.33 | 5.24 | 5.24 | 5.46 | 5.06 | 85,233 |
| July 22, 2026 | 5.49 | 5.38 | 5.38 | 5.55 | 5.28 | 43,266 |
| July 21, 2026 | 5.38 | 5.54 | 5.54 | 5.63 | 5.17 | 70,557 |
| July 20, 2026 | 5.65 | 5.42 | 5.42 | 5.78 | 5.35 | 102,381 |
| July 17, 2026 | 5.46 | 5.64 | 5.64 | 5.67 | 5.09 | 95,960 |
| July 16, 2026 | 5.56 | 5.5 | 5.5 | 5.6 | 5.4 | 89,598 |
| July 15, 2026 | 5.51 | 5.52 | 5.52 | 5.6 | 5.49 | 71,664 |
| July 14, 2026 | 5.31 | 5.4 | 5.4 | 5.42 | 5.23 | 70,418 |
| July 13, 2026 | 5.29 | 5.31 | 5.31 | 5.49 | 5.21 | 53,038 |
| July 10, 2026 | 5.34 | 5.32 | 5.32 | 5.49 | 5.17 | 99,332 |
| July 09, 2026 | 5.29 | 5.34 | 5.34 | 5.47 | 5.09 | 130,277 |
| July 08, 2026 | 5.26 | 5.34 | 5.34 | 5.53 | 5.22 | 82,911 |
| July 07, 2026 | 5.31 | 5.26 | 5.26 | 5.49 | 5.17 | 114,000 |
| July 06, 2026 | 5.41 | 5.27 | 5.27 | 5.6 | 5.25 | 112,950 |
| July 02, 2026 | 5.34 | 5.41 | 5.41 | 5.56 | 5.07 | 116,349 |
| July 01, 2026 | 5.46 | 5.42 | 5.42 | 5.7 | 5.36 | 210,832 |
| June 30, 2026 | 5.22 | 5.47 | 5.47 | 5.5 | 5.13 | 188,834 |
| June 29, 2026 | 5.33 | 5.23 | 5.23 | 5.44 | 5.21 | 112,466 |
| June 26, 2026 | 4.96 | 5.31 | 5.31 | 5.5 | 4.96 | 155,720 |
| June 25, 2026 | 5.17 | 4.96 | 4.96 | 5.34 | 4.96 | 96,075 |
| June 24, 2026 | 4.9 | 5.14 | 5.14 | 5.22 | 4.8 | 120,820 |
| June 23, 2026 | 4.66 | 4.82 | 4.82 | 4.99 | 4.6 | 134,883 |
| June 22, 2026 | 4.61 | 4.71 | 4.71 | 4.8 | 4.57 | 106,027 |
| June 18, 2026 | 4.46 | 4.65 | 4.65 | 4.72 | 4.39 | 145,478 |
| June 17, 2026 | 4.42 | 4.49 | 4.49 | 4.72 | 4.42 | 103,742 |
| June 16, 2026 | 4.3 | 4.42 | 4.42 | 4.74 | 4.3 | 197,147 |
| June 15, 2026 | 3.98 | 4.3 | 4.3 | 4.31 | 3.86 | 88,925 |
| June 12, 2026 | 4.2 | 3.86 | 3.86 | 4.31 | 3.85 | 163,826 |
| June 11, 2026 | 4.7 | 4.31 | 4.31 | 4.78 | 4.12 | 148,966 |
| June 10, 2026 | 4.6 | 4.71 | 4.71 | 4.79 | 4.43 | 118,242 |
| June 09, 2026 | 4.51 | 4.64 | 4.64 | 4.68 | 4.51 | 90,634 |
| June 08, 2026 | 4.36 | 4.44 | 4.44 | 4.5 | 4.34 | 68,172 |
| June 05, 2026 | 4.09 | 4.29 | 4.29 | 4.35 | 3.6 | 0 |
| June 04, 2026 | 4.14 | 4.15 | 4.15 | 4.38 | 4.13 | 80,747 |
| June 03, 2026 | 3.79 | 4.11 | 4.11 | 4.2 | 3.66 | 122,088 |
| June 02, 2026 | 3.91 | 3.88 | 3.88 | 3.95 | 3.85 | 93,989 |
| June 01, 2026 | 3.53 | 3.94 | 3.94 | 3.97 | 3.39 | 145,995 |
| May 29, 2026 | 3.75 | 3.67 | 3.67 | 3.75 | 3.51 | 52,157 |
| May 28, 2026 | 3.5 | 3.73 | 3.73 | 3.75 | 3.43 | 49,467 |
| May 27, 2026 | 3.44 | 3.5 | 3.5 | 3.6 | 3.4 | 51,939 |
| May 26, 2026 | 3.33 | 3.49 | 3.49 | 3.55 | 3.31 | 53,448 |
| May 22, 2026 | 3.2 | 3.29 | 3.29 | 3.32 | 3.19 | 0 |
| May 21, 2026 | 3.25 | 3.23 | 3.23 | 3.27 | 3.18 | 18,450 |
| May 20, 2026 | 3.14 | 3.25 | 3.25 | 3.33 | 3.12 | 85,014 |
| May 19, 2026 | 3.06 | 3.14 | 3.14 | 3.15 | 3.06 | 33,584 |
| May 18, 2026 | 3.08 | 3.07 | 3.07 | 3.11 | 3.04 | 30,555 |
| May 15, 2026 | 2.96 | 3.07 | 3.07 | 3.09 | 2.96 | 27,941 |
| May 14, 2026 | 2.97 | 2.96 | 2.96 | 3.01 | 2.96 | 20,880 |
| May 13, 2026 | 2.98 | 2.97 | 2.97 | 3.03 | 2.9 | 50,723 |
| May 12, 2026 | 3.23 | 3 | 3 | 3.23 | 2.91 | 187,448 |
| May 11, 2026 | 3.46 | 3.26 | 3.26 | 3.49 | 3.25 | 73,354 |
| May 08, 2026 | 3.57 | 3.47 | 3.47 | 3.64 | 3.37 | 58,830 |
| May 07, 2026 | 3.2 | 3.58 | 3.58 | 3.68 | 3.2 | 257,199 |
| May 06, 2026 | 2.95 | 3.19 | 3.19 | 3.4 | 2.94 | 527,702 |