If you invested $1000 in trivago N.V. (TRVG) since IPO date, it would be worth $201.07 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941.37, while $1000 invested 1 year ago would be worth $1,662.72. This corresponds to total returns of -79.89%, -5.86%, 66.27%, respectively, with annualized returns of -15.18%, -1.2%, 66.27%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.63 | 5.62 | 5.62 | 5.73 | 5.61 | 58,217 |
| September 10, 2026 | 5.68 | 5.65 | 5.65 | 5.86 | 5.65 | 48,306 |
| September 09, 2026 | 5.78 | 5.66 | 5.66 | 6.04 | 5.66 | 61,408 |
| September 08, 2026 | 6 | 5.82 | 5.82 | 6.03 | 5.78 | 83,113 |
| September 04, 2026 | 6.4 | 5.99 | 5.99 | 6.49 | 5.97 | 109,713 |
| September 03, 2026 | 5.88 | 6.4 | 6.4 | 6.49 | 5.88 | 203,223 |
| September 02, 2026 | 5.87 | 5.85 | 5.85 | 6 | 5.75 | 139,290 |
| September 01, 2026 | 5.67 | 5.86 | 5.86 | 6.2 | 5.53 | 272,725 |
| August 31, 2026 | 6.04 | 5.73 | 5.73 | 6.1 | 5.66 | 136,051 |
| August 28, 2026 | 5.66 | 6 | 6 | 6.1 | 5.66 | 251,866 |
| August 27, 2026 | 5.7 | 5.62 | 5.62 | 5.85 | 5.61 | 111,241 |
| August 26, 2026 | 5.6 | 5.71 | 5.71 | 5.84 | 5.53 | 172,540 |
| August 25, 2026 | 5.62 | 5.52 | 5.52 | 5.87 | 5.39 | 650,417 |
| August 24, 2026 | 5.37 | 5.58 | 5.58 | 5.63 | 5.25 | 140,977 |
| August 21, 2026 | 5 | 5.41 | 5.41 | 5.5 | 5 | 219,663 |
| August 20, 2026 | 4.91 | 4.89 | 4.89 | 4.98 | 4.67 | 68,772 |
| August 19, 2026 | 4.88 | 4.96 | 4.96 | 5 | 4.59 | 167,606 |
| August 18, 2026 | 4.95 | 4.79 | 4.79 | 5 | 4.79 | 133,584 |
| August 17, 2026 | 5.05 | 5.01 | 5.01 | 5.15 | 4.93 | 136,246 |
| August 14, 2026 | 5.21 | 5.1 | 5.1 | 5.22 | 4.89 | 164,482 |
| August 13, 2026 | 5.18 | 5.18 | 5.18 | 5.28 | 5.08 | 116,825 |
| August 12, 2026 | 5.25 | 5.2 | 5.2 | 5.25 | 5.18 | 28,234 |
| August 11, 2026 | 5.39 | 5.23 | 5.23 | 5.39 | 5.13 | 35,544 |
| August 10, 2026 | 5.62 | 5.32 | 5.32 | 5.65 | 5.1 | 141,779 |
| August 07, 2026 | 5.53 | 5.62 | 5.62 | 5.91 | 5.46 | 142,094 |
| August 06, 2026 | 5.18 | 5.49 | 5.49 | 5.58 | 5.13 | 178,189 |
| August 05, 2026 | 5.27 | 5.18 | 5.18 | 5.55 | 5.1 | 136,379 |
| August 04, 2026 | 5.35 | 5.31 | 5.31 | 5.4 | 5.15 | 85,571 |
| August 03, 2026 | 5.3 | 5.33 | 5.33 | 5.6 | 5.27 | 54,404 |
| 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 |