Want to see TRVG full AI Analyst Report?
trivago (TRVG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.78 | 3.81 | 3.41 | 3.59 | 3.59 | -6.02% | 90,450 | 0.59 |
| Oct 29, 2026 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | -0.78% | 49,230 | 0.32 |
| Oct 28, 2026 | 3.76 | 3.88 | 3.76 | 3.85 | 3.85 | +2.67% | 10,716 | 0.07 |
| Oct 27, 2026 | 3.81 | 3.83 | 3.72 | 3.75 | 3.75 | -2.34% | 50,039 | 0.33 |
| Oct 26, 2026 | 3.79 | 3.89 | 3.71 | 3.84 | 3.84 | +1.32% | 24,501 | 0.16 |
| Oct 23, 2026 | 3.75 | 3.86 | 3.71 | 3.79 | 3.79 | -0.52% | 31,408 | 0.20 |
| Oct 22, 2026 | 3.82 | 3.92 | 3.70 | 3.81 | 3.81 | +0.00% | 35,080 | 0.23 |
| Oct 21, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -1.80% | 54,695 | 0.35 |
| Oct 20, 2026 | 3.92 | 3.98 | 3.82 | 3.88 | 3.88 | -1.27% | 23,101 | 0.15 |
| Oct 19, 2026 | 3.94 | 4.18 | 3.85 | 3.93 | 3.93 | -0.25% | 71,062 | 0.46 |
| Oct 16, 2026 | 4.01 | 4.11 | 3.93 | 3.94 | 3.94 | -1.50% | 34,706 | 0.22 |
| Oct 15, 2026 | 4.04 | 4.08 | 3.88 | 4.00 | 4.00 | -0.25% | 76,065 | 0.49 |
| Oct 14, 2026 | 4.13 | 4.15 | 4.01 | 4.01 | 4.01 | -3.84% | 52,780 | 0.34 |
| Oct 13, 2026 | 4.19 | 4.32 | 4.16 | 4.17 | 4.17 | -1.65% | 27,990 | 0.18 |
| Oct 12, 2026 | 4.19 | 4.28 | 4.18 | 4.24 | 4.24 | +1.19% | 46,231 | 0.29 |
| Oct 09, 2026 | 4.25 | 4.31 | 4.15 | 4.19 | 4.19 | -1.87% | 44,564 | 0.28 |
| Oct 08, 2026 | 4.38 | 4.40 | 4.20 | 4.27 | 4.27 | -2.51% | 72,302 | 0.46 |
| Oct 07, 2026 | 4.41 | 4.51 | 4.26 | 4.38 | 4.38 | -0.90% | 72,980 | 0.46 |
| Oct 06, 2026 | 4.71 | 4.86 | 4.22 | 4.42 | 4.42 | -6.55% | 330,001 | 2.11 |
| Oct 05, 2026 | 4.67 | 4.82 | 4.46 | 4.73 | 4.73 | +1.07% | 269,885 | 1.76 |
| Oct 02, 2026 | 5.02 | 5.05 | 4.45 | 4.68 | 4.68 | -7.23% | 433,346 | 2.93 |
| Oct 01, 2026 | 5.33 | 5.34 | 5.02 | 5.05 | 5.05 | -4.63% | 162,908 | 1.11 |
| Sep 30, 2026 | 5.63 | 5.68 | 5.29 | 5.29 | 5.29 | -5.37% | 119,951 | 0.83 |
| Sep 29, 2026 | 5.52 | 5.66 | 5.44 | 5.59 | 5.59 | +0.36% | 53,814 | 0.37 |
| Sep 28, 2026 | 5.44 | 5.68 | 5.31 | 5.57 | 5.57 | +2.39% | 70,963 | 0.48 |
| Sep 25, 2026 | 5.61 | 5.67 | 5.29 | 5.44 | 5.44 | -1.89% | 129,969 | 0.87 |
| Sep 24, 2026 | 5.32 | 5.67 | 5.32 | 5.55 | 5.55 | +5.42% | 197,809 | 1.33 |
| Sep 23, 2026 | 6.33 | 6.34 | 5.26 | 5.26 | 5.26 | -17.03% | 331,185 | 2.28 |
| Sep 22, 2026 | 6.35 | 6.49 | 6.08 | 6.34 | 6.34 | +0.63% | 153,334 | 1.06 |
| Sep 21, 2026 | 6.54 | 6.55 | 6.14 | 6.30 | 6.30 | -3.82% | 122,671 | 0.85 |
| Sep 18, 2026 | 6.69 | 6.74 | 5.79 | 6.55 | 6.55 | -2.09% | 574,033 | 4.18 |
| Sep 17, 2026 | 5.69 | 6.80 | 5.62 | 6.69 | 6.69 | +19.68% | 1,236,552 | 10.34 |
| Sep 16, 2026 | 5.84 | 6.02 | 5.41 | 5.59 | 5.59 | -4.28% | 107,117 | 0.89 |
| Sep 15, 2026 | 5.76 | 5.86 | 5.41 | 5.84 | 5.84 | +1.21% | 161,278 | 1.35 |
| Sep 14, 2026 | 5.61 | 6.24 | 5.44 | 5.77 | 5.77 | +2.67% | 201,050 | 1.69 |
| Sep 11, 2026 | 5.67 | 5.84 | 5.60 | 5.62 | 5.62 | -0.53% | 58,220 | 0.49 |
| Sep 10, 2026 | 5.68 | 5.86 | 5.65 | 5.65 | 5.65 | -0.18% | 50,070 | 0.41 |
| Sep 09, 2026 | 5.78 | 6.04 | 5.66 | 5.66 | 5.66 | -2.75% | 61,446 | 0.50 |
| Sep 08, 2026 | 6.00 | 6.03 | 5.78 | 5.82 | 5.82 | -2.84% | 83,276 | 0.67 |
| Sep 07, 2026 | 6.40 | 6.49 | 5.97 | 5.99 | 5.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.40 | 6.49 | 5.97 | 5.99 | 5.99 | -6.41% | 111,287 | 0.90 |
| Sep 03, 2026 | 5.88 | 6.49 | 5.88 | 6.40 | 6.40 | +9.40% | 203,223 | 1.66 |
| Sep 02, 2026 | 5.87 | 6.00 | 5.75 | 5.85 | 5.85 | -0.17% | 139,695 | 1.15 |
| Sep 01, 2026 | 5.67 | 6.20 | 5.53 | 5.86 | 5.86 | +2.27% | 272,725 | 2.28 |
| Aug 31, 2026 | 6.04 | 6.10 | 5.66 | 5.73 | 5.73 | -4.50% | 137,141 | 1.15 |
| Aug 28, 2026 | 5.66 | 6.10 | 5.66 | 6.00 | 6.00 | +6.76% | 251,866 | 2.15 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.61 | 5.62 | 5.62 | -1.58% | 111,582 | 0.96 |
| Aug 26, 2026 | 5.60 | 5.84 | 5.53 | 5.71 | 5.71 | +3.44% | 175,672 | 1.54 |
| Aug 25, 2026 | 5.62 | 5.87 | 5.39 | 5.52 | 5.52 | -1.08% | 650,417 | 6.22 |
| Aug 24, 2026 | 5.37 | 5.63 | 5.25 | 5.58 | 5.58 | +3.14% | 141,377 | 1.37 |