Get the Stockscreener App
4.66
1.75%
0.08
Pre-market:
4.80
0.14
+3.00%
Trivago Nv Adr Stock (TRVG) Price History
The historical daily chart and data for Trivago Nv Adr stock (TRVG), adjusted for splits and dividends, show that the latest closing stock price as of May 19, 2025, is $4.66.
- Trivago Nv Adr all-time high stock price is $24.27, occurred on July 19, 2017.
- The lowest Trivago Nv Adr stock price recorded was $0.5611 on November 14, 2023. Since then, Trivago Nv Adr's stock price has risen over 730.51% to $4.66 now.
- The 52-week high stock price for TRVG is $5.83, representing a 25.11% increase from the current share price, occurred on May 01, 2025.
- The 52-week low stock price for TRVG is $1.60, indicating a -65.67% decrease from the current share price, occurred on October 25, 2024.
- The closing price of Trivago Nv Adr (TRVG) stock in the beginning of 2024 was $2.23. The stock closed the year at $1.35, a loss of over -39.46% for the year.
The table below shows more information about TRVG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $4.66 | $4.44 | $0.22 | 61,764.0 | +1.75% |
| May 16, 2025 | $4.67 | $4.45 | $0.2198 | 90,844.0 | -1.72% |
| May 15, 2025 | $4.76 | $4.51 | $0.245 | 49,786.0 | -0.53% |
| May 14, 2025 | $4.98 | $4.61 | $0.3699 | 94,621.0 | -1.37% |
| May 13, 2025 | $5.00 | $4.63 | $0.37 | 94,044.0 | -1.66% |
| May 12, 2025 | $5.30 | $4.83 | $0.4713 | 156,716.0 | -1.43% |
| May 09, 2025 | $4.99 | $4.80 | $0.19 | 71,172.0 | +1.03% |
| May 08, 2025 | $5.00 | $4.53 | $0.47 | 166,785.0 | +5.21% |
| May 07, 2025 | $4.87 | $4.51 | $0.36 | 132,975.0 | -2.74% |
| May 06, 2025 | $4.94 | $4.60 | $0.34 | 263,313.0 | -5.58% |
| May 05, 2025 | $5.30 | $4.77 | $0.53 | 270,248.0 | -3.46% |
| May 02, 2025 | $5.73 | $5.09 | $0.6399 | 708,660.0 | +0.00% |
| May 01, 2025 | $5.83 | $4.33 | $1.50 | 1,877,380.0 | +25.00% |
| Apr 30, 2025 | $4.29 | $3.75 | $0.54 | 251,941.0 | +8.05% |
| Apr 29, 2025 | $4.26 | $3.85 | $0.41 | 131,741.0 | -6.55% |
| Apr 28, 2025 | $4.12 | $3.63 | $0.49 | 113,685.0 | +13.19% |
| Apr 25, 2025 | $3.83 | $3.56 | $0.27 | 201,595.0 | -1.36% |
| Apr 24, 2025 | $3.84 | $3.60 | $0.2411 | 44,003.0 | -4.16% |
| Apr 23, 2025 | $4.01 | $3.79 | $0.22 | 233,457.0 | +10.63% |
| Apr 22, 2025 | $3.64 | $3.25 | $0.39 | 67,517.0 | +7.08% |
Trivago Nv Adr Stock (TRVG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trivago Nv Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRVG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trivago Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trivago Nv Adr Stock (TRVG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.83 | $4.33 | $1.50 | 4,100,072.0 | +12.02% |
| Apr, 2025 | $4.81 | $3.04 | $1.77 | 2,641,713.0 | +1.46% |
| Mar, 2025 | $5.45 | $3.58 | $1.87 | 2,508,953.0 | -3.76% |
| Feb, 2025 | $5.03 | $2.77 | $2.26 | 4,325,349.0 | +50.53% |
| Jan, 2025 | $3.05 | $2.18 | $0.8736 | 1,299,443.0 | +29.82% |
Trivago Nv Adr Stock (TRVG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.58 | $2.02 | $0.56 | 1,899,101.0 | +6.45% |
| Nov, 2024 | $2.20 | $1.64 | $0.56 | 1,378,413.0 | +31.12% |
| Oct, 2024 | $1.74 | $1.60 | $0.1445 | 861,704.0 | -4.34% |
| Sep, 2024 | $2.02 | $1.61 | $0.4113 | 935,050.0 | -14.36% |
| Aug, 2024 | $2.17 | $1.80 | $0.3699 | 835,346.0 | -4.72% |
| Jul, 2024 | $2.26 | $1.98 | $0.28 | 1,008,208.0 | +5.47% |
| Jun, 2024 | $2.35 | $1.98 | $0.37 | 1,110,836.0 | -14.10% |
| May, 2024 | $2.57 | $2.04 | $0.53 | 1,355,815.0 | -8.59% |
| Apr, 2024 | $3.29 | $2.48 | $0.81 | 1,306,465.0 | -7.58% |
| Mar, 2024 | $2.80 | $2.50 | $0.30 | 997,290.0 | +9.92% |
| Feb, 2024 | $2.80 | $2.33 | $0.47 | 2,084,883.0 | +0.80% |
| Jan, 2024 | $2.80 | $2.33 | $0.47 | 1,681,522.0 | +2.46% |
Trivago Nv Adr Stock (TRVG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.61 | $2.26 | $0.35 | 3,634,507.0 | +3.83% |
| Nov, 2023 | $3.00 | $0.5611 | $2.44 | 13,870,790.0 | +111.71% |
| Oct, 2023 | $1.18 | $0.931 | $0.249 | 6,040,497.0 | +5.71% |
| Sep, 2023 | $1.24 | $0.95 | $0.2914 | 9,238,231.0 | -8.70% |
| Aug, 2023 | $1.46 | $1.07 | $0.385 | 10,106,507.0 | -17.86% |
| Jul, 2023 | $1.48 | $1.31 | $0.17 | 7,602,677.0 | +6.06% |
| Jun, 2023 | $1.34 | $1.08 | $0.265 | 11,670,787.0 | +11.86% |
| May, 2023 | $1.45 | $1.12 | $0.33 | 6,955,064.0 | -18.06% |
| Apr, 2023 | $1.55 | $1.37 | $0.18 | 3,341,507.0 | -4.64% |
| Mar, 2023 | $1.82 | $1.40 | $0.42 | 6,040,470.0 | -12.21% |
| Feb, 2023 | $2.03 | $1.57 | $0.46 | 9,075,097.0 | -1.15% |
| Jan, 2023 | $1.78 | $1.35 | $0.43 | 8,744,115.0 | +28.89% |
0.05%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):