trivago N.V. - American Depositary Shares (TRVG)
3.8750
-0.3050 (-7.30%)
NASDAQ · Last Trade: Apr 4th, 5:39 PM EDT
Historical Prices For trivago N.V. - American Depositary Shares (TRVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.60 | 4.60 | 4.18 | 4.18 | 80,731 | 4.18 |
| 4/02/2025 | 4.59 | 4.81 | 4.50 | 4.60 | 137,948 | 4.60 |
| 4/01/2025 | 4.09 | 4.60 | 4.09 | 4.47 | 165,499 | 4.47 |
| 3/31/2025 | 4.57 | 4.57 | 3.98 | 4.10 | 190,020 | 4.10 |
| 3/28/2025 | 5.00 | 5.13 | 4.67 | 4.73 | 106,010 | 4.73 |
| 3/27/2025 | 4.70 | 5.10 | 4.63 | 5.05 | 88,782 | 5.05 |
| 3/26/2025 | 5.10 | 5.33 | 4.65 | 4.72 | 219,444 | 4.72 |
| 3/25/2025 | 5.27 | 5.45 | 5.01 | 5.18 | 139,736 | 5.18 |
| 3/24/2025 | 5.35 | 5.39 | 5.11 | 5.27 | 214,043 | 5.27 |
| 3/21/2025 | 4.75 | 5.45 | 4.63 | 5.40 | 256,410 | 5.40 |
| 3/20/2025 | 4.78 | 4.78 | 4.57 | 4.72 | 63,297 | 4.72 |
| 3/19/2025 | 4.25 | 4.92 | 4.24 | 4.77 | 190,828 | 4.77 |
| 3/18/2025 | 4.27 | 4.34 | 4.22 | 4.29 | 40,803 | 4.29 |
| 3/17/2025 | 4.08 | 4.37 | 3.98 | 4.25 | 91,151 | 4.25 |
| 3/14/2025 | 4.09 | 4.14 | 3.92 | 4.12 | 46,936 | 4.12 |
| 3/13/2025 | 4.07 | 4.24 | 3.90 | 4.00 | 51,797 | 4.00 |
| 3/12/2025 | 4.12 | 4.29 | 4.05 | 4.09 | 125,058 | 4.09 |
| 3/11/2025 | 3.98 | 4.14 | 3.98 | 4.11 | 48,943 | 4.11 |
| 3/10/2025 | 4.00 | 4.19 | 3.58 | 3.98 | 183,802 | 3.98 |
| 3/07/2025 | 4.02 | 4.14 | 3.88 | 3.96 | 69,489 | 3.96 |
| 3/06/2025 | 4.05 | 4.19 | 3.96 | 4.03 | 52,433 | 4.03 |
| 3/05/2025 | 4.37 | 4.42 | 3.84 | 4.12 | 131,262 | 4.12 |
| 3/04/2025 | 4.46 | 4.52 | 4.29 | 4.35 | 134,021 | 4.35 |
| 3/03/2025 | 4.32 | 4.72 | 4.32 | 4.47 | 169,658 | 4.47 |
| 2/28/2025 | 4.23 | 4.54 | 4.15 | 4.26 | 180,811 | 4.26 |
| 2/27/2025 | 4.14 | 4.36 | 4.11 | 4.24 | 77,826 | 4.24 |
| 2/26/2025 | 4.23 | 4.98 | 4.12 | 4.19 | 221,051 | 4.19 |
| 2/25/2025 | 4.09 | 4.20 | 3.99 | 4.11 | 58,029 | 4.11 |
| 2/24/2025 | 3.99 | 4.39 | 3.92 | 4.12 | 161,538 | 4.12 |
| 2/21/2025 | 4.02 | 4.26 | 3.78 | 3.86 | 114,807 | 3.86 |
| 2/20/2025 | 4.16 | 4.17 | 3.93 | 4.03 | 68,577 | 4.03 |
| 2/19/2025 | 3.83 | 4.24 | 3.78 | 4.18 | 90,837 | 4.18 |
| 2/18/2025 | 4.00 | 4.10 | 3.72 | 3.86 | 214,023 | 3.86 |
| 2/14/2025 | 4.23 | 4.34 | 4.00 | 4.03 | 95,560 | 4.03 |
| 2/13/2025 | 3.99 | 4.31 | 3.90 | 4.21 | 163,406 | 4.21 |
| 2/12/2025 | 4.21 | 4.35 | 3.82 | 4.02 | 258,187 | 4.02 |
| 2/11/2025 | 4.88 | 5.00 | 4.30 | 4.36 | 335,104 | 4.36 |
| 2/10/2025 | 4.41 | 5.03 | 4.22 | 4.85 | 757,306 | 4.85 |
| 2/07/2025 | 3.74 | 4.46 | 3.73 | 4.41 | 559,710 | 4.41 |
| 2/06/2025 | 3.08 | 3.93 | 3.08 | 3.72 | 481,621 | 3.72 |
| 2/05/2025 | 3.15 | 3.19 | 2.80 | 3.01 | 207,298 | 3.01 |
| 2/04/2025 | 3.04 | 3.15 | 3.01 | 3.06 | 191,573 | 3.06 |
| 2/03/2025 | 2.78 | 3.03 | 2.77 | 3.01 | 108,181 | 3.01 |
| 1/31/2025 | 2.83 | 2.90 | 2.78 | 2.83 | 87,198 | 2.83 |
| 1/30/2025 | 2.86 | 2.88 | 2.77 | 2.80 | 74,670 | 2.80 |
| 1/29/2025 | 2.68 | 2.85 | 2.68 | 2.85 | 26,717 | 2.85 |
| 1/28/2025 | 2.80 | 2.80 | 2.68 | 2.68 | 28,474 | 2.68 |
| 1/27/2025 | 2.89 | 2.91 | 2.68 | 2.79 | 57,120 | 2.79 |
| 1/24/2025 | 2.69 | 3.05 | 2.69 | 2.93 | 188,684 | 2.93 |
| 1/23/2025 | 2.56 | 2.74 | 2.56 | 2.67 | 33,922 | 2.67 |
| 1/22/2025 | 2.55 | 2.67 | 2.55 | 2.55 | 18,614 | 2.55 |
| 1/21/2025 | 2.56 | 2.65 | 2.55 | 2.60 | 41,606 | 2.60 |
| 1/17/2025 | 2.62 | 2.74 | 2.55 | 2.55 | 65,267 | 2.55 |
| 1/16/2025 | 2.74 | 2.76 | 2.56 | 2.68 | 55,612 | 2.68 |
| 1/15/2025 | 2.64 | 2.88 | 2.54 | 2.71 | 177,106 | 2.71 |
| 1/14/2025 | 2.39 | 2.79 | 2.39 | 2.66 | 157,198 | 2.66 |
| 1/13/2025 | 2.24 | 2.39 | 2.24 | 2.37 | 31,891 | 2.37 |
| 1/10/2025 | 2.23 | 2.35 | 2.23 | 2.31 | 41,192 | 2.31 |
| 1/08/2025 | 2.30 | 2.34 | 2.24 | 2.33 | 31,265 | 2.33 |
| 1/07/2025 | 2.21 | 2.37 | 2.21 | 2.30 | 71,786 | 2.30 |
| 1/06/2025 | 2.26 | 2.36 | 2.26 | 2.31 | 46,554 | 2.31 |