Trivago NV (TRVG) Historical Stock Data
3.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRVG is up 0.08% a day on average. There have been 14 days where Trivago NV closed green and 16 days where TRVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 4.60 | 4.18 | ↓$0.42 (-9.13%) | 4.18 | 4.60 | 80.73K |
| 2025-04-02 | 4.59 | 4.60 | ↑$0.01 (0.22%) | 4.50 | 4.81 | 116.05K |
| 2025-04-01 | 4.09 | 4.47 | ↑$0.38 (9.29%) | 4.09 | 4.60 | 165.50K |
| 2025-03-31 | 4.57 | 4.10 | ↓$0.47 (-10.28%) | 3.99 | 4.57 | 190.02K |
| 2025-03-28 | 5.00 | 4.73 | ↓$0.27 (-5.40%) | 4.67 | 5.13 | 106.01K |
| 2025-03-27 | 4.70 | 5.05 | ↑$0.35 (7.45%) | 4.63 | 5.10 | 88.78K |
| 2025-03-26 | 5.10 | 4.72 | ↓$0.38 (-7.45%) | 4.65 | 5.33 | 219.44K |
| 2025-03-25 | 5.27 | 5.18 | ↓$0.09 (-1.71%) | 5.01 | 5.45 | 139.74K |
| 2025-03-24 | 5.35 | 5.27 | ↓$0.08 (-1.50%) | 5.11 | 5.39 | 214.04K |
| 2025-03-21 | 4.75 | 5.40 | ↑$0.65 (13.68%) | 4.63 | 5.45 | 256.40K |
| 2025-03-20 | 4.78 | 4.72 | ↓$0.06 (-1.26%) | 4.57 | 4.78 | 63.30K |
| 2025-03-19 | 4.25 | 4.77 | ↑$0.52 (12.24%) | 4.24 | 4.92 | 190.83K |
| 2025-03-18 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.22 | 4.34 | 41.01K |
| 2025-03-17 | 4.08 | 4.25 | ↑$0.17 (4.17%) | 3.98 | 4.37 | 91.15K |
| 2025-03-14 | 4.09 | 4.12 | ↑$0.03 (0.73%) | 3.92 | 4.14 | 46.94K |
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