Nasdaq · TRVG · stock
trivago N.V. (TRVG) stock price history
Every Nasdaq trading session of trivago N.V. from Dec 16, 2016 to Sep 28, 2026: 2,457 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRVG adjusted close, 2016 to 2026
- $56.80
- All time high, 2017
- $6.80
- 52 week high, $2.59 low
- 2,457
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TRVG key facts
- trivago N.V. (TRVG) closed at $5.57 on Sep 28, 2026 on Nasdaq.
- TRVG's all time high close is $56.80, set on Jul 19, 2017; its all time low close is $1.62 on Oct 25, 2024.
- TRVG's 52 week range is $2.59 to $6.80.
- TRVG returned +61.4% over the year to Sep 28, 2026 and -7.1% over five years.
- Since Dec 16, 2016 TRVG returned -80%, -15.2% a year compounded.
- TRVG's deepest drawdown was -97.1% from Jul 19, 2017 to Oct 25, 2024.
- DataCedar holds 2,457 daily sessions of TRVG history from Dec 16, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRVG price chart, 2016 to 2026
TRVG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +4.9% |
| 6 months | +103.3% |
| Year to date | +92.1% |
| 1 year | +61.4% |
| 3 years | +124.8% |
| 5 years | -7.1% |
| 10 years | n/a |
| Since Dec 16, 2016 | -80.1% |
| Compound annual growth, 9.8 years | -15.2% |
TRVG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.80 on Jul 19, 2017
- All time low close
- $1.62 on Oct 25, 2024
- 52 week high
- $6.80 on Sep 17, 2026
- 52 week low
- $2.59 on Apr 13, 2026
- Deepest drawdown
- -97.1% from Jul 19, 2017 to Oct 25, 2024, not yet recovered
- Best single session
- +51.9% on Jan 27, 2021
- Worst single session
- -27.9% on Aug 6, 2025
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2019, -53%
TRVG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 16, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.92 | $6.80 | $2.59 | $5.57 | +92.1% | 17.4M | 185 |
| 2025 | $2.19 | $5.83 | $2.18 | $2.90 | +33.0% | 24.4M | 250 |
| 2024 | $2.47 | $3.29 | $1.60 | $2.18 | -10.7% | 15.9M | 252 |
| 2023 | $3.19 | $4.79 | $2.20 | $2.44 | -23.4% | 23.4M | 250 |
| 2022 | $5.26 | $6.51 | $2.19 | $3.19 | -38.1% | 28.7M | 251 |
| 2021 | $5.66 | $13.88 | $4.55 | $5.14 | -9.9% | 104.2M | 252 |
| 2020 | $6.37 | $7.24 | $2.95 | $5.71 | -7.6% | 29.2M | 253 |
| 2019 | $13.19 | $15.17 | $5.47 | $6.18 | -53.5% | 20.5M | 252 |
| 2018 | $16.35 | $23.72 | $9.46 | $13.29 | -17.7% | 47.8M | 251 |
| 2017 | $27.75 | $57.27 | $15.22 | $16.14 | -41.8% | 62M | 251 |
| 2016 | $26.43 | $29.76 | $26.19 | $27.73 | n/a | 6M | 10 |
TRVG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.57 | -2.8% |
| August 2026 | $5.73 | +8.5% |
| July 2026 | $5.28 | -3.5% |
| June 2026 | $5.47 | +49.0% |
| May 2026 | $3.67 | +29.7% |
| April 2026 | $2.83 | +4.4% |
| March 2026 | $2.71 | -7.2% |
| February 2026 | $2.92 | +2.1% |
| January 2026 | $2.86 | -1.4% |
| December 2025 | $2.90 | -5.5% |
| November 2025 | $3.07 | -4.7% |
| October 2025 | $3.22 | -3.4% |
About the TRVG data
Daily bars. 2,457 sessions from Dec 16, 2016 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRVG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TRVG share price history
