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
20th May 2026 (Wed) 3.14 3.33 3.12 3.25 1,282
19th May 2026 (Tue) 3.07 3.15 3.07 3.14 2,298
18th May 2026 (Mon) 3.09 3.10 3.05 3.07 1,572
15th May 2026 (Fri) 3.00 3.06 3.00 3.07 2,158
14th May 2026 (Thu) 2.97 3.01 2.96 2.96 437
13th May 2026 (Wed) 2.98 2.99 2.91 2.97 428
12th May 2026 (Tue) 3.22 3.22 2.91 3.00 5,043
11th May 2026 (Mon) 3.42 3.45 3.25 3.26 3,365
8th May 2026 (Fri) 3.58 3.63 3.40 3.47 2,375
7th May 2026 (Thu) 3.24 3.66 3.24 3.58 4,913
6th May 2026 (Wed) 3.05 3.40 3.05 3.19 27,469
5th May 2026 (Tue) 2.82 2.89 2.82 2.88 34,816
4th May 2026 (Mon) 2.83 2.88 2.83 2.80 2,094
1st May 2026 (Fri) 2.83 2.85 2.83 2.85 244
30th Apr 2026 (Thu) 2.83 2.83 2.82 2.83 6,722
29th Apr 2026 (Wed) 2.82 2.82 2.81 2.80 326
28th Apr 2026 (Tue) 2.77 2.915 2.77 2.86 31,178
27th Apr 2026 (Mon) 2.79 2.79 2.78 2.78 79
24th Apr 2026 (Fri) 2.79 2.79 2.79 2.79 317
23rd Apr 2026 (Thu) 2.78 2.79 2.78 2.77 308
22nd Apr 2026 (Wed) 2.80 2.80 2.80 2.80 221
21st Apr 2026 (Tue) 2.80 2.80 2.79 2.81 101
20th Apr 2026 (Mon) 2.76 2.78 2.76 2.78 46
17th Apr 2026 (Fri) 2.76 2.79 2.75 2.79 1,680
16th Apr 2026 (Thu) 2.80 2.80 2.80 2.77 214
15th Apr 2026 (Wed) 2.75 2.75 2.75 2.77 818
14th Apr 2026 (Tue) 2.63 2.63 2.63 2.67 4
13th Apr 2026 (Mon) 2.66 2.68 2.60 2.69 525
10th Apr 2026 (Fri) 2.66 2.69 2.65 2.69 1,741
9th Apr 2026 (Thu) 2.71 2.71 2.67 2.68 3,077
8th Apr 2026 (Wed) 2.86 2.86 2.72 2.71 5,681
7th Apr 2026 (Tue) 2.89 2.89 2.87 2.89 210
6th Apr 2026 (Mon) 2.925 2.925 2.91 2.93 588
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
FTSE 100 Latest
Value10,443.47
Change11.13