TRVG
TRIVAGO SP ADS-A (TRVG)
NASDAQ
$4.86+$0.15 (+3.18%)
Price as of Jun 23, 2026 4:28 PM EDT
  • $109.3M
    Market Cap
  • 22.98%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +43.16%
    Low Price$3.49
    High Price$4.71
  • 3 Months
    +73.16%
    Low Price$2.66
    High Price$4.71
  • 1 Year
    +22.98%
    Low Price$2.66
    High Price$4.85
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
3.23
3.23
2.91
3.00
-7.98%
187,467
05/11/2026
3.46
3.49
3.25
3.26
-6.05%
73,417
05/08/2026
3.57
3.64
3.37
3.47
-3.07%
58,989
05/07/2026
3.20
3.68
3.20
3.58
+12.23%
257,390
05/06/2026
2.95
3.40
2.94
3.19
+10.76%
525,846
05/05/2026
2.80
2.90
2.80
2.88
+2.86%
154,183
05/05/2026
-$0.02 Earnings
05/04/2026
2.83
2.88
2.77
2.80
-1.75%
53,112
05/01/2026
2.83
2.85
2.80
2.85
+0.71%
8,461
04/30/2026
2.81
2.83
2.79
2.83
+1.07%
25,359
04/29/2026
2.85
2.85
2.80
2.80
-2.10%
11,954
04/28/2026
2.77
2.92
2.75
2.86
+2.88%
110,088
04/27/2026
2.77
2.80
2.76
2.78
-0.36%
23,998
04/24/2026
2.78
2.79
2.75
2.79
+0.72%
11,550
04/23/2026
2.81
2.82
2.77
2.77
-1.07%
10,037
04/22/2026
2.82
2.83
2.79
2.80
-0.36%
10,372
04/21/2026
2.79
2.81
2.78
2.81
+1.08%
14,841
04/20/2026
2.78
2.78
2.75
2.78
-0.36%
18,315
04/17/2026
2.78
2.79
2.73
2.79
+0.72%
36,107
04/16/2026
2.73
2.80
2.73
2.77
0.00%
20,956
04/15/2026
2.67
2.77
2.67
2.77
+3.75%
15,507
04/14/2026
2.66
2.70
2.63
2.67
-0.74%
8,677
04/13/2026
2.67
2.69
2.59
2.69
0.00%
39,891
04/10/2026
2.70
2.71
2.65
2.69
+0.37%
17,647
04/09/2026
2.71
2.72
2.66
2.68
-1.11%
18,601
04/08/2026
2.90
2.90
2.70
2.71
-6.23%
46,828
04/07/2026
2.92
2.92
2.87
2.89
-1.37%
14,474
04/06/2026
2.95
2.95
2.90
2.93
+0.34%
18,064
04/02/2026
2.80
2.96
2.78
2.92
+1.39%
43,857
04/01/2026
2.73
2.88
2.71
2.88
+6.27%
32,659
03/31/2026
2.67
2.74
2.65
2.71
+1.88%
23,080
03/30/2026
2.76
2.76
2.65
2.66
-2.92%
39,883
03/27/2026
2.93
2.93
2.65
2.74
-6.48%
77,750
03/26/2026
2.79
2.96
2.79
2.93
+3.53%
35,290
03/25/2026
2.67
2.83
2.63
2.83
+6.39%
48,891
03/24/2026
2.67
2.69
2.63
2.66
-0.37%
13,569
03/23/2026
2.74
2.75
2.64
2.67
-1.84%
32,829
03/20/2026
2.78
2.79
2.72
2.72
-3.20%
9,200
03/19/2026
2.78
2.81
2.77
2.81
+0.36%
16,398
03/18/2026
2.81
2.81
2.78
2.80
-0.36%
16,968
03/17/2026
2.82
2.82
2.77
2.81
+0.36%
16,860
03/16/2026
2.80
2.80
2.77
2.80
-0.36%
12,705
03/13/2026
2.83
2.83
2.75
2.81
0.00%
34,573
03/12/2026
2.85
2.86
2.80
2.81
-1.75%
34,773
03/11/2026
2.92
2.92
2.83
2.86
-1.38%
22,109
03/10/2026
2.92
2.93
2.88
2.90
-0.68%
21,619
03/09/2026
2.95
2.96
2.88
2.92
-2.34%
29,364
03/06/2026
2.98
3.01
2.94
2.99
-0.33%
44,133
03/05/2026
2.94
3.00
2.93
3.00
+1.35%
26,616
03/04/2026
2.97
2.98
2.94
2.96
-0.67%
19,729
03/03/2026
2.91
2.98
2.90
2.98
+2.41%
39,619
03/02/2026
2.91
2.94
2.91
2.91
-0.34%
20,920
02/27/2026
2.95
2.96
2.90
2.92
-0.68%
74,415
02/26/2026
2.95
2.99
2.92
2.94
0.00%
32,966
02/25/2026
2.91
2.99
2.86
2.94
+2.08%
83,515
02/24/2026
2.89
2.91
2.85
2.88
-0.69%
37,183
02/23/2026
2.89
2.90
2.85
2.90
0.00%
75,775
02/20/2026
2.99
2.99
2.90
2.90
-3.01%
60,651
02/19/2026
3.00
3.00
2.95
2.99
0.00%
16,241
02/18/2026
3.03
3.04
2.99
2.99
-1.32%
16,720
02/17/2026
2.90
3.04
2.90
3.03
+4.48%
52,843
02/13/2026
2.89
2.93
2.86
2.90
+0.35%
26,120
02/12/2026
2.85
2.89
2.77
2.89
+1.40%
132,617
02/11/2026
3.02
3.04
2.82
2.85
-5.00%
63,979
02/10/2026
3.04
3.05
2.98
3.00
-0.99%
78,516
02/09/2026
2.98
3.12
2.94
3.03
+1.68%
150,152
02/06/2026
2.80
2.98
2.79
2.98
+6.43%
77,684
02/05/2026
2.97
3.00
2.78
2.80
-5.08%
111,216
02/04/2026
2.95
3.16
2.84
2.95
+1.37%
460,537
02/03/2026
2.98
3.03
2.80
2.91
+1.39%
124,227
02/03/2026
$0.05 Earnings
02/02/2026
2.80
2.99
2.80
2.87
+0.35%
99,375
01/30/2026
2.85
2.86
2.80
2.86
+0.35%
30,284