trivago N.V. - TRVG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.99	2.9	2.9	2.99	2.9	60,700
February 19, 2026	3	2.99	2.99	3	2.95	16,241
February 18, 2026	3.03	2.99	2.99	3.04	2.99	16,720
February 17, 2026	2.9	3.03	3.03	3.04	2.9	52,843
February 13, 2026	2.89	2.9	2.9	2.93	2.86	26,120
February 12, 2026	2.85	2.89	2.89	2.89	2.77	132,617
February 11, 2026	3.02	2.85	2.85	3.04	2.82	63,853
February 10, 2026	3.04	3	3	3.05	2.98	78,516
February 09, 2026	2.98	3.03	3.03	3.12	2.94	150,200
February 06, 2026	2.8	2.98	2.98	2.98	2.79	77,700
February 05, 2026	2.97	2.8	2.8	3	2.78	111,216
February 04, 2026	2.95	2.95	2.95	3.16	2.84	460,537
February 03, 2026	2.98	2.91	2.91	2.98	2.86	92,008
February 02, 2026	2.8	2.87	2.87	2.99	2.8	99,375
January 30, 2026	2.85	2.86	2.86	2.86	2.8	30,300
January 29, 2026	2.8	2.85	2.85	2.86	2.8	54,358
January 28, 2026	2.8	2.82	2.82	2.82	2.8	8,300
January 27, 2026	2.84	2.8	2.8	2.85	2.8	10,802
January 26, 2026	2.83	2.84	2.84	2.85	2.79	15,239
January 23, 2026	2.8	2.83	2.83	2.84	2.75	17,800
January 22, 2026	2.83	2.8	2.8	2.85	2.8	19,000
January 21, 2026	2.81	2.81	2.81	2.83	2.8	18,642
January 20, 2026	2.76	2.81	2.81	2.87	2.75	44,057
January 16, 2026	2.83	2.81	2.81	2.86	2.8	33,720
January 15, 2026	2.84	2.83	2.83	2.86	2.75	40,200
January 14, 2026	2.87	2.84	2.84	2.89	2.75	40,314
January 13, 2026	2.88	2.9	2.9	2.9	2.86	33,034
January 12, 2026	2.9	2.85	2.85	2.93	2.85	53,200
January 09, 2026	2.92	2.91	2.91	2.93	2.9	16,747
January 08, 2026	2.87	2.9	2.9	2.93	2.87	11,453
January 07, 2026	2.86	2.87	2.87	2.9	2.86	22,340
January 06, 2026	2.8	2.86	2.86	2.86	2.79	22,108
January 05, 2026	2.81	2.79	2.79	2.83	2.79	29,700
January 02, 2026	2.92	2.81	2.81	2.93	2.81	34,570
December 31, 2025	2.91	2.9	2.9	2.93	2.89	9,000
December 30, 2025	2.89	2.9	2.9	3	2.89	52,615
December 29, 2025	2.9	2.91	2.91	2.95	2.9	25,414
December 26, 2025	2.88	2.89	2.89	2.94	2.87	34,784
December 24, 2025	2.91	2.91	2.91	2.94	2.9	7,739
December 23, 2025	2.81	2.92	2.92	2.94	2.81	87,612
December 22, 2025	2.9	2.83	2.83	2.96	2.83	89,245
December 19, 2025	3.03	2.9	2.9	3.04	2.82	82,139
December 18, 2025	2.9	3.05	3.05	3.15	2.9	119,800
December 17, 2025	2.92	2.91	2.91	2.98	2.87	91,236
December 16, 2025	2.93	2.93	2.93	2.93	2.92	10,500
December 15, 2025	2.92	2.92	2.92	2.96	2.92	19,603
December 12, 2025	2.96	2.92	2.92	2.99	2.86	26,500
December 11, 2025	2.88	2.96	2.96	3	2.88	26,400
December 10, 2025	2.91	2.89	2.89	2.96	2.88	71,200
December 09, 2025	2.86	2.9	2.9	2.97	2.86	24,647
December 08, 2025	3.11	2.92	2.92	3.13	2.92	40,800
December 05, 2025	3.16	3.11	3.11	3.18	3.11	10,852
December 04, 2025	3.12	3.14	3.16	3.16	3.12	12,433
December 03, 2025	3.12	3.16	3.16	3.16	3.1	11,749
December 02, 2025	3.15	3.12	3.12	3.2	3.09	78,700
December 01, 2025	3.1	3.17	3.17	3.25	3.02	81,010
November 28, 2025	2.94	3.07	3.07	3.08	2.94	80,845
November 26, 2025	2.81	2.92	2.92	2.93	2.8	135,641
November 25, 2025	2.75	2.79	2.79	2.8	2.74	31,002
November 24, 2025	2.81	2.8	2.8	2.83	2.71	157,200

trivago N.V. (TRVG) NASDAQ