Skip to main content
logo
Tryg A/S (CPH:TRYG)
Denmark flag Denmark · Delayed Price · Currency is DKK
164.90
+1.30 (0.79%)
Dec 23, 2025, 4:59 PM CET

Tryg A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025164.40165.60163.90164.90164.900.79%451,048
Dec 22, 2025163.00163.90162.00163.60163.60-0.06%379,642
Dec 19, 2025160.60163.70160.60163.70163.701.61%1,549,520
Dec 18, 2025159.30161.10158.70161.10161.101.13%847,100
Dec 17, 2025161.00161.00158.40159.30159.30-0.75%770,659
Dec 16, 2025161.40161.90160.30160.50160.50-0.43%590,063
Dec 15, 2025160.10161.90159.80161.20161.200.69%704,920
Dec 12, 2025160.30160.80160.00160.10160.100.19%303,249
Dec 11, 2025160.00160.10158.90159.80159.800.06%461,335
Dec 10, 2025157.90159.70157.30159.70159.701.14%962,766
Dec 9, 2025158.00159.20157.70157.90157.90-0.06%912,463
Dec 8, 2025158.00158.60157.30158.00158.00-0.19%649,551
Dec 5, 2025157.40158.40156.70158.30158.300.57%443,893
Dec 4, 2025156.50157.70155.50157.40157.400.58%563,414
Dec 3, 2025159.40159.50155.80156.50156.50-2.25%901,706
Dec 2, 2025160.20160.30158.80160.10160.10-0.06%635,556
Dec 1, 2025159.50160.20158.50160.20160.200.44%843,284
Nov 28, 2025158.50159.70158.10159.50159.50-0.75%725,702
Nov 27, 2025160.60161.30160.10160.70160.700.19%351,736
Nov 26, 2025159.60160.80159.30160.40160.400.38%513,340
Nov 25, 2025159.20159.80158.10159.80159.800.31%316,933
Nov 24, 2025159.50159.50158.20159.30159.30-0.50%1,078,009
Nov 21, 2025159.20160.20158.50160.10160.100.44%436,599
Nov 20, 2025158.50160.10158.00159.40159.401.01%417,353
Nov 19, 2025158.80159.30156.90157.80157.80-0.38%572,755
Nov 18, 2025160.60160.60157.90158.40158.40-1.86%644,348
Nov 17, 2025161.00161.80160.40161.40161.400.37%344,728
Nov 14, 2025161.10162.10160.20160.80160.80-0.37%333,160
Nov 13, 2025162.30162.60161.00161.40161.40-0.62%537,473
Nov 12, 2025162.80163.30162.20162.40162.40-0.31%406,665
Nov 11, 2025161.00163.30160.90162.90162.901.24%411,228
Nov 10, 2025161.50162.00160.10160.90160.90-0.06%465,207
Nov 7, 2025161.80162.20159.60161.00161.00-0.56%307,615
Nov 6, 2025161.70162.20160.70161.90161.900.37%481,378
Nov 5, 2025160.70161.50159.20161.30161.300.31%305,161
Nov 4, 2025159.80160.80157.50160.80160.800.31%567,516
Nov 3, 2025159.70160.90159.60160.30160.300.38%386,420
Oct 31, 2025161.50161.90159.60159.70159.70-1.11%524,911
Oct 30, 2025160.90161.50160.00161.50161.500.50%406,290
Oct 29, 2025161.30161.60160.20160.70160.70-0.68%512,302
Oct 28, 2025162.20162.40160.60161.80161.80-0.12%394,684
Oct 27, 2025161.70162.30161.20162.00162.000.12%585,554
Oct 24, 2025162.70162.70160.20161.80161.80-0.55%338,525
Oct 23, 2025161.70162.70161.30162.70162.700.49%376,845
Oct 22, 2025161.40161.90160.60161.90161.900.43%563,711
Oct 21, 2025161.20161.70160.60161.20161.200.50%349,284
Oct 20, 2025159.90161.00159.70160.40160.400.63%471,184
Oct 17, 2025159.70159.70157.60159.40159.40-0.50%848,850
Oct 16, 2025162.10162.10159.80160.20160.20-1.17%681,074
Oct 15, 2025163.00163.80162.00162.10162.10-0.43%752,610