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
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
4th Feb 2026 (Wed) 2.89 3.16 2.85 2.95 7,946
3rd Feb 2026 (Tue) 2.97 3.03 2.80 2.91 12,135
2nd Feb 2026 (Mon) 2.84 2.97 2.84 2.87 2,410
30th Jan 2026 (Fri) 2.82 2.845 2.81 2.86 180
29th Jan 2026 (Thu) 2.83 2.86 2.81 2.85 1,451
28th Jan 2026 (Wed) 2.80 2.81 2.80 2.80 846
27th Jan 2026 (Tue) 2.80 2.83 2.80 2.80 933
26th Jan 2026 (Mon) 2.80 2.80 2.80 2.835 425
23rd Jan 2026 (Fri) 2.80 2.80 2.80 2.83 211
22nd Jan 2026 (Thu) 2.80 2.80 2.80 2.80 44
21st Jan 2026 (Wed) 2.80 2.81 2.80 2.805 46
20th Jan 2026 (Tue) 2.77 2.855 2.77 2.81 313
19th Jan 2026 (Mon) 2.83 2.85 2.83 2.81 125
16th Jan 2026 (Fri) 2.83 2.85 2.83 2.81 125
15th Jan 2026 (Thu) 2.75 2.86 2.75 2.83 939
14th Jan 2026 (Wed) 2.84 2.84 2.75 2.84 866
13th Jan 2026 (Tue) 2.88 2.90 2.87 2.85 1,947
12th Jan 2026 (Mon) 2.915 2.915 2.85 2.85 9,514
9th Jan 2026 (Fri) 2.90 2.90 2.90 2.905 343
8th Jan 2026 (Thu) 2.90 2.905 2.89 2.90 4,975
7th Jan 2026 (Wed) 2.86 2.90 2.86 2.87 2,611
6th Jan 2026 (Tue) 2.81 2.86 2.81 2.86 1,131
5th Jan 2026 (Mon) 2.80 2.82 2.79 2.793 657
2nd Jan 2026 (Fri) 2.93 2.93 2.83 2.81 3,211
1st Jan 2026 (Thu) 2.91 2.91 2.90 2.90 745
31st Dec 2025 (Wed) 2.91 2.91 2.90 2.90 745
30th Dec 2025 (Tue) 2.94 2.98 2.905 2.90 2,318
29th Dec 2025 (Mon) 2.93 2.93 2.91 2.91 1,627
26th Dec 2025 (Fri) 2.93 2.93 2.89 2.89 3,438
25th Dec 2025 (Thu) 2.93 2.93 2.93 2.91 396
24th Dec 2025 (Wed) 2.93 2.93 2.93 2.91 396
23rd Dec 2025 (Tue) 2.84 2.93 2.84 2.92 1,623
22nd Dec 2025 (Mon) 2.93 2.93 2.84 2.83 1,231
19th Dec 2025 (Fri) 3.02 3.02 2.86 2.90 2,827
18th Dec 2025 (Thu) 2.93 3.15 2.93 3.05 7,435
17th Dec 2025 (Wed) 2.91 2.97 2.89 2.91 185
16th Dec 2025 (Tue) 2.93 2.93 2.93 2.93 1,710
15th Dec 2025 (Mon) 2.95 2.95 2.93 2.92 382
12th Dec 2025 (Fri) 2.96 2.96 2.87 2.92 916
11th Dec 2025 (Thu) 2.94 2.99 2.94 2.96 760
10th Dec 2025 (Wed) 2.92 2.94 2.90 2.89 1,082
9th Dec 2025 (Tue) 2.88 2.93 2.88 2.90 646
8th Dec 2025 (Mon) 3.09 3.09 2.98 2.92 2,809
FTSE 100 Latest
Value10,369.75
Change60.53