2m 2m 2m 2m 2m 2m 2m
TRIVAGO SP ADS-A (TRVG)
NASDAQ
$4.66-$0.02 (-0.43%)
Price as of Oct 02, 2026 7:30 PM EDT- $107.9MMarket Cap
- 49.52%1-Year Change
- Internet Content & InformationIndustry
TRIVAGO SP ADS-A (TRVG)
$4.66-$0.02 (-0.43%)
- 1 Month-20.00%Low Price$4.68High Price$6.69
- 3 Months-13.49%Low Price$4.68High Price$6.69
- 1 Year+49.52%Low Price$2.66High Price$6.69
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.02 | 5.05 | 4.45 | 4.68 | -7.23% | 433,346 |
10/01/2026 | 5.33 | 5.34 | 5.02 | 5.05 | -4.63% | 162,933 |
09/30/2026 | 5.63 | 5.68 | 5.29 | 5.29 | -5.37% | 119,951 |
09/29/2026 | 5.52 | 5.66 | 5.44 | 5.59 | +0.36% | 53,814 |
09/28/2026 | 5.44 | 5.68 | 5.31 | 5.57 | +2.39% | 70,963 |
09/25/2026 | 5.61 | 5.67 | 5.29 | 5.44 | -1.89% | 129,969 |
09/24/2026 | 5.32 | 5.67 | 5.32 | 5.55 | +5.42% | 197,809 |
09/23/2026 | 6.33 | 6.34 | 5.26 | 5.26 | -17.03% | 331,185 |
09/22/2026 | 6.35 | 6.49 | 6.08 | 6.34 | +0.63% | 153,334 |
09/21/2026 | 6.54 | 6.55 | 6.14 | 6.30 | -3.82% | 122,671 |
09/18/2026 | 6.69 | 6.74 | 5.79 | 6.55 | -2.09% | 574,033 |
09/17/2026 | 5.69 | 6.80 | 5.62 | 6.69 | +19.68% | 1,240,565 |
09/16/2026 | 5.84 | 6.02 | 5.41 | 5.59 | -4.28% | 107,117 |
09/15/2026 | 5.76 | 5.86 | 5.41 | 5.84 | +1.21% | 161,278 |
09/14/2026 | 5.61 | 6.24 | 5.44 | 5.77 | +2.67% | 201,050 |
09/11/2026 | 5.67 | 5.84 | 5.60 | 5.62 | -0.53% | 58,220 |
09/10/2026 | 5.68 | 5.86 | 5.65 | 5.65 | -0.18% | 50,070 |
09/09/2026 | 5.78 | 6.04 | 5.66 | 5.66 | -2.75% | 61,446 |
09/08/2026 | 6.00 | 6.03 | 5.78 | 5.82 | -2.84% | 83,240 |
09/04/2026 | 6.40 | 6.49 | 5.97 | 5.99 | -6.41% | 111,287 |
09/03/2026 | 5.88 | 6.49 | 5.88 | 6.40 | +9.40% | 203,355 |
09/02/2026 | 5.87 | 6.00 | 5.75 | 5.85 | -0.17% | 139,695 |
09/01/2026 | 5.67 | 6.20 | 5.53 | 5.86 | +2.27% | 273,120 |
08/31/2026 | 6.04 | 6.10 | 5.66 | 5.73 | -4.50% | 137,141 |
08/28/2026 | 5.66 | 6.10 | 5.66 | 6.00 | +6.76% | 251,903 |
08/27/2026 | 5.70 | 5.85 | 5.61 | 5.62 | -1.58% | 111,582 |
08/26/2026 | 5.60 | 5.84 | 5.53 | 5.71 | +3.44% | 175,672 |
08/25/2026 | 5.62 | 5.87 | 5.39 | 5.52 | -1.08% | 650,718 |
08/24/2026 | 5.37 | 5.63 | 5.25 | 5.58 | +3.14% | 141,377 |
08/21/2026 | 5.00 | 5.50 | 5.00 | 5.41 | +10.63% | 219,778 |
08/20/2026 | 4.91 | 4.98 | 4.67 | 4.89 | -0.20% | 68,775 |
08/19/2026 | 4.79 | 5.00 | 4.57 | 4.90 | +2.30% | 169,240 |
08/18/2026 | 4.95 | 5.00 | 4.79 | 4.79 | -4.39% | 134,142 |
08/17/2026 | 5.05 | 5.15 | 4.93 | 5.01 | -1.76% | 136,248 |
08/14/2026 | 5.21 | 5.22 | 4.89 | 5.10 | -1.54% | 164,483 |
08/13/2026 | 5.18 | 5.28 | 5.08 | 5.18 | -0.38% | 116,848 |
08/12/2026 | 5.25 | 5.39 | 5.18 | 5.20 | -0.57% | 28,245 |
08/11/2026 | 5.39 | 5.39 | 5.13 | 5.23 | -1.69% | 35,551 |
08/10/2026 | 5.62 | 5.65 | 5.10 | 5.32 | -5.34% | 142,146 |
08/07/2026 | 5.53 | 5.91 | 5.46 | 5.62 | +2.37% | 142,125 |
08/06/2026 | 5.18 | 5.58 | 5.13 | 5.49 | +5.98% | 178,203 |
08/05/2026 | 5.27 | 5.55 | 5.10 | 5.18 | -2.45% | 136,450 |
08/04/2026 | 5.35 | 5.40 | 5.15 | 5.31 | -0.38% | 85,788 |
08/04/2026 |
-$0.01 Earnings | |||||
08/03/2026 | 5.30 | 5.60 | 5.27 | 5.33 | +0.95% | 54,404 |
07/31/2026 | 5.34 | 5.38 | 5.27 | 5.28 | -1.31% | 21,583 |
07/30/2026 | 5.49 | 5.50 | 5.14 | 5.35 | -1.83% | 58,104 |
07/29/2026 | 5.54 | 5.67 | 5.32 | 5.45 | -0.55% | 66,652 |
07/28/2026 | 5.46 | 5.65 | 5.41 | 5.48 | +1.48% | 60,463 |
07/27/2026 | 5.42 | 5.54 | 4.95 | 5.40 | -1.10% | 60,364 |
07/24/2026 | 5.22 | 5.59 | 5.22 | 5.46 | +4.20% | 71,149 |
07/23/2026 | 5.33 | 5.46 | 5.06 | 5.24 | -2.60% | 85,234 |
07/22/2026 | 5.49 | 5.55 | 5.28 | 5.38 | -2.89% | 43,266 |
07/21/2026 | 5.38 | 5.63 | 5.17 | 5.54 | +2.31% | 70,558 |
07/20/2026 | 5.65 | 5.78 | 5.35 | 5.42 | -3.99% | 102,382 |
07/17/2026 | 5.46 | 5.67 | 5.09 | 5.64 | +2.55% | 95,960 |
07/16/2026 | 5.56 | 5.60 | 5.40 | 5.50 | -0.36% | 89,600 |
07/15/2026 | 5.45 | 5.60 | 5.44 | 5.52 | +2.22% | 71,690 |
07/14/2026 | 5.31 | 5.42 | 5.23 | 5.40 | +1.69% | 70,344 |
07/13/2026 | 5.29 | 5.49 | 5.21 | 5.31 | -0.19% | 53,038 |
07/10/2026 | 5.34 | 5.49 | 5.17 | 5.32 | -0.37% | 99,332 |
07/09/2026 | 5.29 | 5.47 | 5.09 | 5.34 | 0.00% | 130,277 |
07/08/2026 | 5.26 | 5.53 | 5.22 | 5.34 | +1.52% | 83,011 |
07/07/2026 | 5.31 | 5.49 | 5.17 | 5.26 | -0.19% | 114,000 |
07/06/2026 | 5.41 | 5.60 | 5.25 | 5.27 | -2.59% | 112,962 |
07/02/2026 | 5.34 | 5.56 | 5.07 | 5.41 | -0.18% | 116,355 |
07/01/2026 | 5.46 | 5.70 | 5.36 | 5.42 | -0.91% | 210,919 |
06/30/2026 | 5.22 | 5.50 | 5.13 | 5.47 | +4.59% | 188,834 |
06/29/2026 | 5.33 | 5.44 | 5.21 | 5.23 | -1.51% | 116,906 |
06/26/2026 | 4.96 | 5.50 | 4.96 | 5.31 | +7.06% | 155,727 |
06/25/2026 | 5.17 | 5.34 | 4.96 | 4.96 | -3.50% | 96,075 |
06/24/2026 | 4.90 | 5.22 | 4.80 | 5.14 | +6.64% | 121,054 |
06/23/2026 | 4.66 | 4.99 | 4.60 | 4.82 | +2.34% | 134,883 |
06/22/2026 | 4.61 | 4.80 | 4.57 | 4.71 | +1.29% | 106,029 |
06/18/2026 | 4.46 | 4.72 | 4.39 | 4.65 | +3.56% | 145,478 |
06/17/2026 | 4.42 | 4.72 | 4.42 | 4.49 | +1.58% | 103,780 |
06/16/2026 | 4.30 | 4.74 | 4.30 | 4.42 | +2.79% | 197,156 |
06/15/2026 | 3.98 | 4.31 | 3.86 | 4.30 | +11.40% | 88,926 |
06/12/2026 | 4.20 | 4.31 | 3.85 | 3.86 | -10.44% | 163,831 |
06/11/2026 | 4.70 | 4.78 | 4.12 | 4.31 | -8.49% | 149,046 |
06/10/2026 | 4.60 | 4.79 | 4.43 | 4.71 | +1.51% | 119,392 |
06/09/2026 | 4.51 | 4.68 | 4.51 | 4.64 | +4.50% | 90,634 |
06/08/2026 | 4.36 | 4.50 | 4.34 | 4.44 | +3.50% | 68,260 |
06/05/2026 | 4.09 | 4.35 | 3.60 | 4.29 | +3.37% | 113,220 |
06/04/2026 | 4.14 | 4.38 | 4.13 | 4.15 | +0.97% | 80,775 |
06/03/2026 | 3.79 | 4.20 | 3.66 | 4.11 | +5.93% | 123,236 |
06/02/2026 | 3.91 | 3.95 | 3.85 | 3.88 | -1.52% | 93,989 |
06/01/2026 | 3.53 | 3.97 | 3.39 | 3.94 | +7.36% | 145,999 |
05/29/2026 | 3.75 | 3.75 | 3.51 | 3.67 | -1.61% | 52,158 |
05/28/2026 | 3.50 | 3.75 | 3.43 | 3.73 | +6.57% | 49,695 |
05/27/2026 | 3.44 | 3.60 | 3.40 | 3.50 | +0.29% | 51,944 |
05/26/2026 | 3.33 | 3.55 | 3.31 | 3.49 | +6.08% | 53,571 |
05/22/2026 | 3.20 | 3.32 | 3.19 | 3.29 | +1.86% | 52,028 |
05/21/2026 | 3.25 | 3.27 | 3.18 | 3.23 | -0.62% | 18,453 |
05/20/2026 | 3.13 | 3.33 | 3.12 | 3.25 | +3.50% | 85,045 |
05/19/2026 | 3.06 | 3.15 | 3.06 | 3.14 | +2.28% | 33,728 |
05/18/2026 | 3.08 | 3.11 | 3.04 | 3.07 | 0.00% | 30,605 |
05/15/2026 | 2.96 | 3.09 | 2.96 | 3.07 | +3.72% | 27,941 |
05/14/2026 | 2.96 | 3.01 | 2.96 | 2.96 | -0.34% | 21,202 |
05/13/2026 | 2.98 | 3.03 | 2.90 | 2.97 | -1.00% | 50,723 |