Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trivago Nv (TRVG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.79 2.96 2.79 2.92 3,399
2nd Apr 2026 (Thu) 2.79 2.96 2.79 2.92 3,399
1st Apr 2026 (Wed) 2.74 2.86 2.74 2.88 826
31st Mar 2026 (Tue) 2.69 2.69 2.66 2.71 285
30th Mar 2026 (Mon) 2.705 2.705 2.67 2.66 210
27th Mar 2026 (Fri) 2.92 2.93 2.68 2.74 2,364
26th Mar 2026 (Thu) 2.82 2.96 2.82 2.93 4,581
25th Mar 2026 (Wed) 2.68 2.81 2.68 2.83 3,349
24th Mar 2026 (Tue) 2.65 2.65 2.65 2.66 219
23rd Mar 2026 (Mon) 2.70 2.70 2.70 2.67 30
20th Mar 2026 (Fri) 2.72 2.72 2.72 2.72 23
19th Mar 2026 (Thu) 2.81 2.81 2.81 2.81 508
18th Mar 2026 (Wed) 2.78 2.80 2.78 2.80 838
17th Mar 2026 (Tue) 2.80 2.80 2.78 2.81 445
16th Mar 2026 (Mon) 2.79 2.79 2.79 2.80 575
13th Mar 2026 (Fri) 2.80 2.81 2.75 2.81 2,674
12th Mar 2026 (Thu) 2.83 2.83 2.80 2.81 338
11th Mar 2026 (Wed) 2.88 2.88 2.84 2.86 707
10th Mar 2026 (Tue) 2.92 2.92 2.90 2.90 913
9th Mar 2026 (Mon) 2.96 2.96 2.90 2.92 3
6th Mar 2026 (Fri) 2.97 3.00 2.94 2.99 205
5th Mar 2026 (Thu) 2.98 2.98 2.965 3.00 26
4th Mar 2026 (Wed) 2.95 2.97 2.94 2.96 829
3rd Mar 2026 (Tue) 2.905 2.98 2.90 2.98 202
2nd Mar 2026 (Mon) 2.93 2.93 2.93 2.91 445
27th Feb 2026 (Fri) 2.95 2.95 2.90 2.92 2
26th Feb 2026 (Thu) 2.96 2.96 2.92 2.94 4,350
25th Feb 2026 (Wed) 2.86 2.94 2.86 2.94 0
24th Feb 2026 (Tue) 2.86 2.90 2.86 2.90 0
23rd Feb 2026 (Mon) 2.86 2.89 2.85 2.90 8,512
20th Feb 2026 (Fri) 2.97 2.97 2.91 2.90 4,089
19th Feb 2026 (Thu) 2.98 2.98 2.96 2.99 629
18th Feb 2026 (Wed) 3.01 3.02 2.99 2.99 1,204
17th Feb 2026 (Tue) 2.94 3.035 2.94 3.03 1,733
16th Feb 2026 (Mon) 2.88 2.93 2.88 2.90 540
13th Feb 2026 (Fri) 2.88 2.93 2.88 2.90 540
12th Feb 2026 (Thu) 2.80 2.89 2.77 2.89 908
11th Feb 2026 (Wed) 2.99 3.00 2.83 2.85 4,084
10th Feb 2026 (Tue) 3.04 3.04 2.98 3.00 5,653
9th Feb 2026 (Mon) 2.955 3.11 2.94 3.03 15,172
6th Feb 2026 (Fri) 2.80 2.97 2.80 2.98 8,303
5th Feb 2026 (Thu) 2.97 2.97 2.80 2.80 5,003
FTSE 100 Latest
Value10,436.29
Change71.50