Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	2.830	2.850	2.800	2.850	8,462	+0.02(+0.71%)
Apr 30, 2026	2.810	2.830	2.790	2.830	25,360	+0.03(+1.07%)
Apr 29, 2026	2.850	2.850	2.800	2.800	11,954	-0.06(-2.10%)
Apr 28, 2026	2.770	2.915	2.750	2.860	110,089	+0.08(+2.88%)
Apr 27, 2026	2.770	2.800	2.760	2.780	23,998	-0.01(-0.36%)
Apr 24, 2026	2.780	2.790	2.750	2.790	11,550	+0.02(+0.72%)
Apr 23, 2026	2.810	2.820	2.770	2.770	10,037	-0.03(-1.07%)
Apr 22, 2026	2.820	2.830	2.790	2.800	10,373	-0.01(-0.36%)
Apr 21, 2026	2.790	2.810	2.780	2.810	14,841	+0.03(+1.08%)
Apr 20, 2026	2.780	2.780	2.750	2.780	18,315	-0.01(-0.36%)
Apr 17, 2026	2.780	2.790	2.730	2.790	36,107	+0.02(+0.72%)
Apr 16, 2026	2.730	2.800	2.730	2.770	20,956	+0.00(+0.00%)
Apr 15, 2026	2.670	2.770	2.670	2.770	15,509	+0.10(+3.75%)
Apr 14, 2026	2.660	2.700	2.630	2.670	8,627	-0.02(-0.74%)
Apr 13, 2026	2.670	2.690	2.590	2.690	39,892	+0.00(+0.00%)
Apr 10, 2026	2.700	2.710	2.650	2.690	17,648	+0.01(+0.37%)
Apr 09, 2026	2.710	2.720	2.660	2.680	18,602	-0.03(-1.11%)
Apr 08, 2026	2.900	2.900	2.700	2.710	41,329	-0.18(-6.23%)
Apr 07, 2026	2.920	2.920	2.870	2.890	14,470	-0.04(-1.37%)
Apr 06, 2026	2.950	2.950	2.900	2.930	18,065	+0.01(+0.34%)
Apr 02, 2026	2.800	2.960	2.775	2.920	43,858	+0.04(+1.39%)
Apr 01, 2026	2.730	2.880	2.705	2.880	28,159	+0.17(+6.27%)
Mar 31, 2026	2.670	2.740	2.650	2.710	23,080	+0.05(+1.88%)
Mar 30, 2026	2.760	2.760	2.650	2.660	39,884	-0.08(-2.92%)
Mar 27, 2026	2.930	2.930	2.650	2.740	77,751	-0.19(-6.48%)
Mar 26, 2026	2.790	2.960	2.790	2.930	35,291	+0.10(+3.53%)
Mar 25, 2026	2.670	2.830	2.630	2.830	48,883	+0.17(+6.39%)
Mar 24, 2026	2.670	2.690	2.630	2.660	13,569	-0.01(-0.37%)
Mar 23, 2026	2.740	2.750	2.640	2.670	32,830	-0.05(-1.84%)
Mar 20, 2026	2.780	2.785	2.720	2.720	9,201	-0.09(-3.20%)
Mar 19, 2026	2.780	2.810	2.770	2.810	16,396	+0.01(+0.36%)
Mar 18, 2026	2.810	2.810	2.780	2.800	16,968	-0.01(-0.36%)
Mar 17, 2026	2.820	2.820	2.770	2.810	16,861	+0.01(+0.36%)
Mar 16, 2026	2.800	2.800	2.770	2.800	12,706	-0.01(-0.36%)
Mar 13, 2026	2.830	2.830	2.750	2.810	34,574	+0.00(+0.00%)
Mar 12, 2026	2.850	2.860	2.800	2.810	34,774	-0.05(-1.75%)
Mar 11, 2026	2.920	2.920	2.830	2.860	22,109	-0.04(-1.38%)
Mar 10, 2026	2.920	2.930	2.880	2.900	21,620	-0.02(-0.68%)
Mar 09, 2026	2.950	2.960	2.880	2.920	29,364	-0.07(-2.34%)
Mar 06, 2026	2.980	3.005	2.940	2.990	44,134	-0.01(-0.33%)
Mar 05, 2026	2.940	3.000	2.930	3.000	26,616	+0.04(+1.35%)
Mar 04, 2026	2.970	2.980	2.935	2.960	19,730	-0.02(-0.67%)
Mar 03, 2026	2.910	2.980	2.900	2.980	39,620	+0.07(+2.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

trivago N.V. - American Depositary Shares (NQ:TRVG)

Historical Prices

Starting at $3.75/week.

Subscribe Today