trivago N.V. Stock Price History
NASDAQ: TRVGTechnologyEDP ServicesUSD
4.19-0.08 (-1.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRVG price history at a glance
The price history for trivago N.V. (TRVG) on this page begins on December 12, 2016, when the stock closed at $59.25; it most recently closed at $4.19 on October 5, 2026. The highest price in this record is $121.35, reached on July 17, 2017; the latest close is 96.5% below that peak. Across the 9 complete calendar years in the table, TRVG finished higher in 1 and lower in 8. Its best year was 2025 (+21.6%) and its worst was 2023 (-63.9%).
Over roughly 10 years the share price changed -92.9%, a -23.7% compound annual price return (excluding dividends). In the last 12 months alone, TRVG has gained 27.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $121.35
- Date of high
- Jul 17, 2017
- Low since 2016
- $1.60
- Date of low
- Oct 21, 2024
- 52-week high
- $6.80
- 52-week low
- $2.59
- IPO year
- 2016
- Last close
- $4.19
TRVG returns
1 week
-10.47%
1 month
-25.97%
3 months
-21.24%
6 months
+55.76%
Year to date
+44.48%
1 year
+27.36%
3 years
-22.41%
5 years
-68.38%
TRVG price return, excluding dividends.
TRVG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.19 | +49.11% |
| 2025 | 2.81 | +21.65% |
| 2024 | 2.31 | -5.33% |
| 2023 | 2.44 | -63.85% |
| 2022 | 6.75 | -38.07% |
| 2021 | 10.90 | -9.92% |
| 2020 | 12.10 | -10.37% |
| 2019 | 13.50 | -55.22% |
| 2018 | 30.15 | -11.84% |
| 2017 | 34.20 | -41.79% |
| 2016* | 58.75 | -0.84% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
TRVG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.25 | 4.31 | 4.15 | 4.19 | -1.87% | |
| 4.38 | 4.40 | 4.20 | 4.27 | -2.51% | |
| 4.41 | 4.51 | 4.27 | 4.38 | -0.90% | |
| 4.71 | 4.86 | 4.22 | 4.42 | -6.55% | |
| 4.67 | 4.82 | 4.46 | 4.73 | +1.07% | |
| 5.02 | 5.05 | 4.45 | 4.68 | -7.23% | |
| 5.33 | 5.34 | 5.02 | 5.05 | -4.63% | |
| 5.63 | 5.68 | 5.29 | 5.29 | -5.37% | |
| 5.52 | 5.66 | 5.44 | 5.59 | +0.36% | |
| 5.44 | 5.68 | 5.31 | 5.57 | +2.39% | |
| 5.61 | 5.67 | 5.29 | 5.44 | -1.89% | |
| 5.32 | 5.67 | 5.32 | 5.55 | +5.42% | |
| 6.33 | 6.34 | 5.26 | 5.26 | -17.03% | |
| 6.35 | 6.49 | 6.08 | 6.34 | +0.63% | |
| 6.54 | 6.55 | 6.14 | 6.30 | -3.82% | |
| 6.69 | 6.74 | 5.79 | 6.55 | -2.09% | |
| 5.69 | 6.80 | 5.62 | 6.69 | +19.68% | |
| 5.84 | 6.02 | 5.41 | 5.59 | -4.28% | |
| 5.76 | 5.86 | 5.41 | 5.84 | +1.21% | |
| 5.61 | 6.24 | 5.44 | 5.77 | +2.67% | |
| 5.67 | 5.84 | 5.60 | 5.62 | -0.53% | |
| 5.68 | 5.86 | 5.65 | 5.65 | -0.18% | |
| 5.78 | 6.04 | 5.66 | 5.66 | -2.75% | |
| 6.00 | 6.03 | 5.78 | 5.82 | -2.84% | |
| 6.40 | 6.49 | 5.97 | 5.99 | -6.41% | |
| 5.88 | 6.49 | 5.88 | 6.40 | +9.40% | |
| 5.87 | 6.00 | 5.75 | 5.85 | -0.17% | |
| 5.67 | 6.20 | 5.53 | 5.86 | +2.27% | |
| 6.04 | 6.10 | 5.66 | 5.73 | -4.50% | |
| 5.66 | 6.10 | 5.66 | 6.00 | +6.76% | |
| 5.70 | 5.85 | 5.61 | 5.62 | -1.58% | |
| 5.60 | 5.84 | 5.53 | 5.71 | +3.44% | |
| 5.62 | 5.87 | 5.39 | 5.52 | -1.08% | |
| 5.37 | 5.63 | 5.25 | 5.58 | +3.14% | |
| 5.00 | 5.50 | 5.00 | 5.41 | +10.63% | |
| 4.91 | 4.98 | 4.67 | 4.89 | -0.20% | |
| 4.79 | 5.00 | 4.57 | 4.90 | +2.30% | |
| 4.95 | 5.00 | 4.79 | 4.79 | -4.39% | |
| 5.05 | 5.15 | 4.93 | 5.01 | -1.76% | |
| 5.21 | 5.22 | 4.89 | 5.10 | -1.54% | |
| 5.18 | 5.28 | 5.08 | 5.18 | -0.38% | |
| 5.25 | 5.39 | 5.18 | 5.20 | -0.57% | |
| 5.39 | 5.39 | 5.13 | 5.23 | -1.69% | |
| 5.62 | 5.65 | 5.10 | 5.32 | -5.34% | |
| 5.53 | 5.91 | 5.46 | 5.62 | +2.37% | |
| 5.18 | 5.58 | 5.13 | 5.49 | +5.98% | |
| 5.27 | 5.55 | 5.10 | 5.18 | -2.45% | |
| 5.35 | 5.40 | 5.15 | 5.31 | -0.38% | |
| 5.30 | 5.60 | 5.27 | 5.33 | +0.95% | |
| 5.34 | 5.38 | 5.27 | 5.28 | -1.31% | |
| 5.49 | 5.50 | 5.14 | 5.35 | -1.83% | |
| 5.54 | 5.67 | 5.32 | 5.45 | -0.55% | |
| 5.46 | 5.65 | 5.41 | 5.48 | +1.48% | |
| 5.42 | 5.54 | 4.95 | 5.40 | -1.10% | |
| 5.22 | 5.59 | 5.22 | 5.46 | +4.20% | |
| 5.33 | 5.46 | 5.06 | 5.24 | -2.60% | |
| 5.49 | 5.55 | 5.28 | 5.38 | -2.89% | |
| 5.38 | 5.63 | 5.17 | 5.54 | +2.31% | |
| 5.65 | 5.78 | 5.35 | 5.42 | -3.99% | |
| 5.46 | 5.67 | 5.09 | 5.64 | +2.55% | |
| 5.56 | 5.60 | 5.40 | 5.50 | -0.36% | |
| 5.45 | 5.60 | 5.44 | 5.52 | +2.22% | |
| 5.31 | 5.42 | 5.23 | 5.40 | +1.69% | |
| 5.29 | 5.49 | 5.21 | 5.31 | -0.19% | |
| 5.34 | 5.49 | 5.17 | 5.32 | -0.37% | |
| 5.29 | 5.47 | 5.09 | 5.34 | 0.00% | |
| 5.26 | 5.53 | 5.22 | 5.34 | +1.52% | |
| 5.31 | 5.49 | 5.17 | 5.26 | -0.19% | |
| 5.41 | 5.60 | 5.25 | 5.27 | -2.59% | |
| 5.34 | 5.56 | 5.07 | 5.41 | -0.18% | |
| 5.46 | 5.70 | 5.36 | 5.42 | -0.91% | |
| 5.22 | 5.50 | 5.13 | 5.47 | +4.59% | |
| 5.33 | 5.44 | 5.21 | 5.23 | -1.51% | |
| 4.96 | 5.50 | 4.96 | 5.31 | +7.06% | |
| 5.17 | 5.34 | 4.96 | 4.96 | -3.50% | |
| 4.90 | 5.22 | 4.80 | 5.14 | +6.64% | |
| 4.66 | 4.99 | 4.60 | 4.82 | +2.34% | |
| 4.61 | 4.80 | 4.57 | 4.71 | +1.29% | |
| 4.46 | 4.72 | 4.39 | 4.65 | +3.56% | |
| 4.42 | 4.72 | 4.42 | 4.49 | +1.58% | |
| 4.30 | 4.74 | 4.30 | 4.42 | +2.79% | |
| 3.98 | 4.31 | 3.86 | 4.30 | +11.40% | |
| 4.20 | 4.31 | 3.85 | 3.86 | -10.44% | |
| 4.70 | 4.78 | 4.12 | 4.31 | -8.49% | |
| 4.60 | 4.79 | 4.43 | 4.71 | +1.51% | |
| 4.51 | 4.68 | 4.51 | 4.64 | +4.50% | |
| 4.36 | 4.50 | 4.34 | 4.44 | +3.50% | |
| 4.09 | 4.35 | 3.60 | 4.29 | +3.37% | |
| 4.14 | 4.38 | 4.13 | 4.15 | +0.97% | |
| 3.79 | 4.20 | 3.66 | 4.11 | +5.93% | |
| 3.91 | 3.95 | 3.85 | 3.88 | -1.52% | |
| 3.53 | 3.97 | 3.39 | 3.94 | +7.36% | |
| 3.75 | 3.75 | 3.51 | 3.67 | -1.61% | |
| 3.50 | 3.75 | 3.43 | 3.73 | +6.57% | |
| 3.44 | 3.60 | 3.40 | 3.50 | +0.29% | |
| 3.33 | 3.55 | 3.31 | 3.49 | +6.08% | |
| 3.20 | 3.32 | 3.19 | 3.29 | +1.86% | |
| 3.25 | 3.27 | 3.18 | 3.23 | -0.62% | |
| 3.13 | 3.33 | 3.12 | 3.25 | +3.50% | |
| 3.06 | 3.15 | 3.06 | 3.14 | +2.28% | |
| 3.08 | 3.11 | 3.04 | 3.07 | 0.00% | |
| 2.96 | 3.09 | 2.96 | 3.07 | +3.72% | |
| 2.96 | 3.01 | 2.96 | 2.96 | -0.34% | |
| 2.98 | 3.03 | 2.90 | 2.97 | -1.00% | |
| 3.23 | 3.23 | 2.91 | 3.00 | -7.98% | |
| 3.46 | 3.49 | 3.25 | 3.26 | -6.05% | |
| 3.57 | 3.64 | 3.37 | 3.47 | -3.07% | |
| 3.20 | 3.68 | 3.20 | 3.58 | +12.23% | |
| 2.95 | 3.40 | 2.94 | 3.19 | +10.76% | |
| 2.80 | 2.90 | 2.80 | 2.88 | +2.86% | |
| 2.83 | 2.88 | 2.77 | 2.80 | -1.75% | |
| 2.83 | 2.85 | 2.80 | 2.85 | +0.71% | |
| 2.81 | 2.83 | 2.79 | 2.83 | +1.07% | |
| 2.85 | 2.85 | 2.80 | 2.80 | -2.10% | |
| 2.77 | 2.92 | 2.75 | 2.86 | +2.88% | |
| 2.77 | 2.80 | 2.76 | 2.78 | -0.36% | |
| 2.78 | 2.79 | 2.75 | 2.79 | +0.72% | |
| 2.81 | 2.82 | 2.77 | 2.77 | -1.07% | |
| 2.82 | 2.83 | 2.79 | 2.80 | -0.36% | |
| 2.79 | 2.81 | 2.78 | 2.81 | +1.08% | |
| 2.78 | 2.78 | 2.75 | 2.78 | -0.36% | |
| 2.78 | 2.79 | 2.73 | 2.79 | +0.72% | |
| 2.73 | 2.80 | 2.73 | 2.77 | 0.00% | |
| 2.67 | 2.77 | 2.67 | 2.77 | +3.75% | |
| 2.66 | 2.70 | 2.63 | 2.67 | -0.74% | |
| 2.67 | 2.69 | 2.59 | 2.69 | 0.00% | |
| 2.70 | 2.71 | 2.65 | 2.69 | +0.37% | |
| 2.71 | 2.72 | 2.66 | 2.68 | -1.11% | |
| 2.90 | 2.90 | 2.70 | 2.71 | -6.23% | |
| 2.92 | 2.92 | 2.87 | 2.89 | -1.37% | |
| 2.95 | 2.95 | 2.90 | 2.93 | +0.34% | |
| 2.80 | 2.96 | 2.78 | 2.92 | +1.39% | |
| 2.73 | 2.88 | 2.71 | 2.88 | +6.27% | |
| 2.67 | 2.74 | 2.65 | 2.71 | +1.88% | |
| 2.76 | 2.76 | 2.65 | 2.66 | -2.92% | |
| 2.93 | 2.93 | 2.65 | 2.74 | -6.48% | |
| 2.79 | 2.96 | 2.79 | 2.93 | +3.53% | |
| 2.67 | 2.83 | 2.63 | 2.83 | +6.39% | |
| 2.67 | 2.69 | 2.63 | 2.66 | -0.37% | |
| 2.74 | 2.75 | 2.64 | 2.67 | -1.84% | |
| 2.78 | 2.79 | 2.72 | 2.72 | -3.20% | |
| 2.78 | 2.81 | 2.77 | 2.81 | +0.36% | |
| 2.81 | 2.81 | 2.78 | 2.80 | -0.36% | |
| 2.82 | 2.82 | 2.77 | 2.81 | +0.36% | |
| 2.80 | 2.80 | 2.77 | 2.80 | -0.36% | |
| 2.83 | 2.83 | 2.75 | 2.81 | 0.00% | |
| 2.85 | 2.86 | 2.80 | 2.81 | -1.75% | |
| 2.92 | 2.92 | 2.83 | 2.86 | -1.38% | |
| 2.92 | 2.93 | 2.88 | 2.90 | -0.68% | |
| 2.95 | 2.96 | 2.88 | 2.92 | -2.34% | |
| 2.98 | 3.01 | 2.94 | 2.99 | -0.33% | |
| 2.94 | 3.00 | 2.93 | 3.00 | +1.35% | |
| 2.97 | 2.98 | 2.94 | 2.96 | -0.67% | |
| 2.91 | 2.98 | 2.90 | 2.98 | +2.41% | |
| 2.91 | 2.94 | 2.91 | 2.91 | -0.34% | |
| 2.95 | 2.96 | 2.90 | 2.92 | -0.68% | |
| 2.95 | 2.99 | 2.92 | 2.94 | 0.00% | |
| 2.91 | 2.99 | 2.86 | 2.94 | +2.08% | |
| 2.89 | 2.91 | 2.85 | 2.88 | -0.69% | |
| 2.89 | 2.90 | 2.85 | 2.90 | 0.00% | |
| 2.99 | 2.99 | 2.90 | 2.90 | -3.01% | |
| 3.00 | 3.00 | 2.95 | 2.99 | 0.00% | |
| 3.03 | 3.04 | 2.99 | 2.99 | -1.32% | |
| 2.90 | 3.04 | 2.90 | 3.03 | +4.48% | |
| 2.89 | 2.93 | 2.86 | 2.90 | +0.35% | |
| 2.85 | 2.89 | 2.77 | 2.89 | +1.40% | |
| 3.02 | 3.04 | 2.82 | 2.85 | -5.00% | |
| 3.04 | 3.05 | 2.98 | 3.00 | -0.99% | |
| 2.98 | 3.12 | 2.94 | 3.03 | +1.68% | |
| 2.80 | 2.98 | 2.79 | 2.98 | +6.43% | |
| 2.97 | 3.00 | 2.78 | 2.80 | -5.08% | |
| 2.95 | 3.16 | 2.84 | 2.95 | +1.37% | |
| 2.98 | 3.03 | 2.80 | 2.91 | +1.39% | |
| 2.80 | 2.99 | 2.80 | 2.87 | +0.35% | |
| 2.85 | 2.86 | 2.80 | 2.86 | +0.35% | |
| 2.80 | 2.86 | 2.80 | 2.85 | +1.06% | |
| 2.80 | 2.82 | 2.80 | 2.82 | +0.71% | |
| 2.84 | 2.85 | 2.80 | 2.80 | -1.23% | |
| 2.83 | 2.85 | 2.79 | 2.84 | +0.18% | |
| 2.80 | 2.84 | 2.75 | 2.83 | +1.07% | |
| 2.83 | 2.85 | 2.80 | 2.80 | -0.18% | |
| 2.81 | 2.83 | 2.80 | 2.81 | -0.18% | |
| 2.76 | 2.87 | 2.75 | 2.81 | 0.00% | |
| 2.83 | 2.86 | 2.80 | 2.81 | -0.71% | |
| 2.84 | 2.86 | 2.75 | 2.83 | -0.35% | |
| 2.87 | 2.89 | 2.75 | 2.84 | -2.07% | |
| 2.88 | 2.90 | 2.86 | 2.90 | +1.75% | |
| 2.90 | 2.93 | 2.85 | 2.85 | -1.89% | |
| 2.92 | 2.93 | 2.90 | 2.91 | +0.17% | |
| 2.87 | 2.93 | 2.87 | 2.90 | +1.05% | |
| 2.86 | 2.90 | 2.86 | 2.87 | +0.35% | |
| 2.80 | 2.86 | 2.79 | 2.86 | +2.40% | |
| 2.81 | 2.83 | 2.79 | 2.79 | -0.60% | |
| 2.92 | 2.93 | 2.81 | 2.81 | -3.10% | |
| 2.91 | 2.93 | 2.89 | 2.90 | 0.00% | |
| 2.89 | 3.00 | 2.89 | 2.90 | -0.34% | |
| 2.90 | 2.95 | 2.90 | 2.91 | +0.69% | |
| 2.88 | 2.94 | 2.87 | 2.89 | -0.69% | |
| 2.91 | 2.94 | 2.90 | 2.91 | -0.34% | |
| 2.81 | 2.94 | 2.81 | 2.92 | +3.18% | |
| 2.90 | 2.96 | 2.83 | 2.83 | -2.41% | |
| 3.03 | 3.04 | 2.82 | 2.90 | -4.92% | |
| 2.90 | 3.15 | 2.90 | 3.05 | +4.81% | |
| 2.92 | 2.98 | 2.87 | 2.91 | -0.68% | |
| 2.93 | 2.93 | 2.92 | 2.93 | +0.34% | |
| 2.92 | 2.96 | 2.92 | 2.92 | 0.00% | |
| 2.96 | 2.99 | 2.86 | 2.92 | -1.35% | |
| 2.88 | 3.00 | 2.88 | 2.96 | +2.42% | |
| 2.91 | 2.96 | 2.88 | 2.89 | -0.34% | |
| 2.86 | 2.97 | 2.86 | 2.90 | -0.68% | |
| 3.11 | 3.13 | 2.92 | 2.92 | -6.11% | |
| 3.16 | 3.18 | 3.11 | 3.11 | -0.96% | |
| 3.12 | 3.18 | 3.12 | 3.14 | -0.63% | |
| 3.12 | 3.16 | 3.10 | 3.16 | +1.28% | |
| 3.15 | 3.21 | 3.09 | 3.12 | -1.58% | |
| 3.10 | 3.25 | 3.02 | 3.17 | +3.26% | |
| 2.94 | 3.08 | 2.94 | 3.07 | +5.14% | |
| 2.81 | 2.93 | 2.80 | 2.92 | +4.66% | |
| 2.75 | 2.80 | 2.74 | 2.79 | -0.36% | |
| 2.81 | 2.83 | 2.71 | 2.80 | +1.08% | |
| 2.80 | 2.84 | 2.75 | 2.77 | -1.07% | |
| 2.90 | 2.90 | 2.80 | 2.80 | -1.75% | |
| 2.89 | 2.93 | 2.85 | 2.85 | -1.72% | |
| 2.93 | 2.96 | 2.81 | 2.90 | -1.69% | |
| 3.04 | 3.09 | 2.91 | 2.95 | -1.67% | |
| 3.00 | 3.10 | 3.00 | 3.00 | -1.96% | |
| 3.21 | 3.21 | 3.03 | 3.06 | -4.38% | |
| 3.04 | 3.25 | 2.94 | 3.20 | +4.23% | |
| 3.10 | 3.14 | 2.94 | 3.07 | -1.29% | |
| 3.18 | 3.19 | 3.11 | 3.11 | -0.96% | |
| 3.09 | 3.14 | 3.05 | 3.14 | +1.62% | |
| 3.10 | 3.16 | 3.05 | 3.09 | 0.00% | |
| 3.03 | 3.13 | 2.95 | 3.09 | +1.31% | |
| 3.04 | 3.11 | 3.00 | 3.05 | +0.99% | |
| 3.18 | 3.18 | 3.01 | 3.02 | -6.21% | |
| 3.28 | 3.28 | 3.14 | 3.22 | -0.62% | |
| 3.22 | 3.29 | 3.22 | 3.24 | -0.31% | |
| 3.14 | 3.26 | 3.12 | 3.25 | +3.50% | |
| 3.14 | 3.19 | 3.10 | 3.14 | -0.95% | |
| 3.07 | 3.17 | 3.07 | 3.17 | +3.26% | |
| 3.05 | 3.20 | 3.05 | 3.07 | +0.10% | |
| 3.01 | 3.08 | 3.01 | 3.07 | +1.56% | |
| 3.00 | 3.02 | 2.99 | 3.02 | -0.33% | |
| 3.02 | 3.06 | 3.00 | 3.03 | +1.00% | |
| 3.05 | 3.08 | 3.00 | 3.00 | -2.60% | |
| 3.07 | 3.10 | 3.03 | 3.08 | 0.00% | |
| 3.10 | 3.12 | 3.08 | 3.08 | -1.28% | |
| 3.14 | 3.17 | 3.12 | 3.12 | -0.41% | |
| 3.13 | 3.18 | 3.12 | 3.13 | -0.22% | |
| 3.19 | 3.19 | 3.12 | 3.14 | 0.00% | |
| 3.24 | 3.27 | 3.12 | 3.14 | -4.56% | |
| 3.20 | 3.29 | 3.19 | 3.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRVG chart for longer ranges.