Trivago NV (TRVG) Historical Stock Data
4.58 ↓0.08 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRVG is up 0.20% a day on average. There have been 12 days where Trivago NV closed green and 18 days where TRVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4.66 | 4.58 | ↓$0.08 (-1.72%) | 4.45 | 4.67 | 90.84K |
| 2025-05-15 | 4.63 | 4.66 | ↑$0.03 (0.65%) | 4.52 | 4.76 | 49.79K |
| 2025-05-14 | 4.77 | 4.69 | ↓$0.09 (-1.78%) | 4.61 | 4.98 | 94.82K |
| 2025-05-13 | 4.85 | 4.75 | ↓$0.10 (-2.06%) | 4.63 | 5.00 | 94.06K |
| 2025-05-12 | 5.06 | 4.83 | ↓$0.23 (-4.55%) | 4.83 | 5.30 | 157.25K |
| 2025-05-09 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.80 | 4.99 | 71.18K |
| 2025-05-08 | 4.60 | 4.85 | ↑$0.25 (5.43%) | 4.53 | 5.00 | 166.81K |
| 2025-05-07 | 4.80 | 4.61 | ↓$0.19 (-3.96%) | 4.51 | 4.87 | 133.25K |
| 2025-05-06 | 4.93 | 4.74 | ↓$0.19 (-3.76%) | 4.60 | 4.94 | 263.31K |
| 2025-05-05 | 5.22 | 5.02 | ↓$0.20 (-3.83%) | 4.77 | 5.30 | 270.88K |
| 2025-05-02 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.09 | 5.73 | 709.20K |
| 2025-05-01 | 4.33 | 5.20 | ↑$0.87 (20.09%) | 4.33 | 5.83 | 1.88M |
| 2025-04-30 | 4.06 | 4.16 | ↑$0.10 (2.46%) | 3.75 | 4.29 | 251.98K |
| 2025-04-29 | 4.03 | 3.85 | ↓$0.18 (-4.47%) | 3.85 | 4.26 | 131.76K |
| 2025-04-28 | 3.70 | 4.12 | ↑$0.42 (11.35%) | 3.63 | 4.12 | 114.84K |
| 2025-04-25 | 3.73 | 3.64 | ↓$0.09 (-2.41%) | 3.56 | 3.83 | 201.60K |
| 2025-04-24 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.60 | 3.84 | 44.04K |
| 2025-04-23 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.79 | 4.01 | 233.57K |
| 2025-04-22 | 3.25 | 3.48 | ↑$0.23 (7.08%) | 3.25 | 3.64 | 69.33K |
| 2025-04-21 | 3.43 | 3.25 | ↓$0.18 (-5.25%) | 3.04 | 3.43 | 121.58K |
| 2025-04-17 | 3.53 | 3.49 | ↓$0.04 (-1.13%) | 3.39 | 3.56 | 42.91K |
| 2025-04-16 | 3.63 | 3.59 | ↓$0.04 (-1.10%) | 3.51 | 3.71 | 73.31K |
| 2025-04-15 | 3.44 | 3.66 | ↑$0.22 (6.40%) | 3.44 | 3.74 | 60.81K |
| 2025-04-14 | 3.69 | 3.44 | ↓$0.25 (-6.78%) | 3.25 | 3.80 | 151.08K |
| 2025-04-11 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.51 | 3.77 | 34.08K |
| 2025-04-10 | 3.70 | 3.59 | ↓$0.11 (-2.97%) | 3.40 | 3.82 | 73.48K |
| 2025-04-09 | 3.27 | 3.82 | ↑$0.55 (16.82%) | 3.12 | 4.01 | 210.45K |
| 2025-04-08 | 3.81 | 3.32 | ↓$0.49 (-12.86%) | 3.24 | 3.88 | 192.57K |
| 2025-04-07 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.50 | 4.00 | 167.89K |
| 2025-04-04 | 4.09 | 3.81 | ↓$0.28 (-6.85%) | 3.75 | 4.10 | 170.59K |
Create an account or log in to view more rows.
$TRVG I already know
tomorrow the bulls going to say "next week" just like every week.
$TRVG get over the hump
$TRVG in it to win it
$TRVG the end is near
$TRVG this is my only green stonk!
I really like this stonk.
$TRVG Take it Bears !
$TRVG we like the stock
$TRVG we need more volume
$TRVG Buy the dip
$TRVG come back next earning