Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 158.80
-0.80 (-0.50%)
Sep 29, 2025, 12:58 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.20 | 162.20 | 159.20 | 159.60 | 159.60 | -0.99% | 443,444 |
| Sep 25, 2025 | 161.70 | 162.00 | 160.50 | 161.20 | 161.20 | -0.37% | 305,128 |
| Sep 24, 2025 | 162.90 | 162.90 | 161.20 | 161.80 | 161.80 | -0.61% | 360,333 |
| Sep 23, 2025 | 163.00 | 163.60 | 162.60 | 162.80 | 162.80 | -0.12% | 382,011 |
| Sep 22, 2025 | 164.60 | 164.60 | 163.00 | 163.00 | 163.00 | -1.03% | 624,871 |
| Sep 19, 2025 | 163.50 | 165.00 | 163.40 | 164.70 | 164.70 | 0.61% | 1,001,167 |
| Sep 18, 2025 | 165.90 | 165.90 | 163.00 | 163.70 | 163.70 | -1.33% | 331,904 |
| Sep 17, 2025 | 166.00 | 166.90 | 165.80 | 165.90 | 165.90 | - | 340,714 |
| Sep 16, 2025 | 167.10 | 167.60 | 165.70 | 165.90 | 165.90 | -1.01% | 498,745 |
| Sep 15, 2025 | 167.70 | 168.80 | 167.10 | 167.60 | 167.60 | 0.06% | 345,626 |
| Sep 12, 2025 | 165.80 | 167.50 | 164.90 | 167.50 | 167.50 | 1.52% | 453,142 |
| Sep 11, 2025 | 165.20 | 165.90 | 164.60 | 165.00 | 165.00 | -0.36% | 420,873 |
| Sep 10, 2025 | 163.90 | 165.60 | 163.90 | 165.60 | 165.60 | 1.04% | 637,283 |
| Sep 9, 2025 | 165.50 | 166.00 | 163.20 | 163.90 | 163.90 | -0.67% | 798,943 |
| Sep 8, 2025 | 166.00 | 166.40 | 164.50 | 165.00 | 165.00 | -0.60% | 618,850 |
| Sep 5, 2025 | 167.40 | 167.50 | 166.00 | 166.00 | 166.00 | -0.66% | 314,328 |
| Sep 4, 2025 | 164.90 | 167.80 | 164.90 | 167.10 | 167.10 | 1.27% | 456,555 |
| Sep 3, 2025 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | -0.42% | 490,990 |
| Sep 2, 2025 | 166.80 | 167.70 | 165.30 | 165.70 | 165.70 | -0.90% | 377,141 |
| Sep 1, 2025 | 167.80 | 168.20 | 166.60 | 167.20 | 167.20 | -0.36% | 374,485 |
| Aug 29, 2025 | 167.40 | 168.00 | 167.00 | 167.80 | 167.80 | - | 506,541 |
| Aug 28, 2025 | 168.70 | 168.90 | 167.10 | 167.80 | 167.80 | -0.47% | 434,385 |
| Aug 27, 2025 | 168.50 | 169.20 | 168.30 | 168.60 | 168.60 | 0.12% | 419,027 |
| Aug 26, 2025 | 169.20 | 169.50 | 167.80 | 168.40 | 168.40 | -0.59% | 916,293 |
| Aug 25, 2025 | 169.40 | 169.70 | 168.50 | 169.40 | 169.40 | -0.18% | 386,638 |
| Aug 22, 2025 | 169.00 | 170.60 | 168.60 | 169.70 | 169.70 | 0.35% | 650,630 |
| Aug 21, 2025 | 168.80 | 169.40 | 168.40 | 169.10 | 169.10 | -0.06% | 317,348 |
| Aug 20, 2025 | 168.00 | 169.20 | 167.90 | 169.20 | 169.20 | 0.89% | 364,976 |
| Aug 19, 2025 | 167.30 | 167.90 | 166.40 | 167.70 | 167.70 | 0.54% | 493,472 |
| Aug 18, 2025 | 164.60 | 166.80 | 164.20 | 166.80 | 166.80 | 1.58% | 548,473 |
| Aug 15, 2025 | 162.70 | 164.20 | 162.70 | 164.20 | 164.20 | 0.86% | 363,189 |
| Aug 14, 2025 | 162.00 | 163.30 | 162.00 | 162.80 | 162.80 | 0.49% | 573,089 |
| Aug 13, 2025 | 162.00 | 162.80 | 161.50 | 162.00 | 162.00 | 0.19% | 467,188 |
| Aug 12, 2025 | 163.70 | 163.90 | 161.50 | 161.70 | 161.70 | -0.86% | 360,389 |
| Aug 11, 2025 | 162.70 | 163.90 | 162.50 | 163.10 | 163.10 | 0.25% | 318,273 |
| Aug 8, 2025 | 163.20 | 163.50 | 162.30 | 162.70 | 162.70 | -0.43% | 400,874 |
| Aug 7, 2025 | 162.20 | 163.60 | 162.00 | 163.40 | 163.40 | 0.74% | 422,409 |
| Aug 6, 2025 | 161.60 | 162.90 | 161.40 | 162.20 | 162.20 | 0.62% | 571,305 |
| Aug 5, 2025 | 161.00 | 161.20 | 160.50 | 161.20 | 161.20 | 0.37% | 555,760 |
| Aug 4, 2025 | 158.00 | 160.70 | 158.00 | 160.60 | 160.60 | 1.65% | 593,402 |
| Aug 1, 2025 | 156.70 | 158.00 | 156.20 | 158.00 | 158.00 | 0.06% | 572,429 |
| Jul 31, 2025 | 156.90 | 158.20 | 156.90 | 157.90 | 157.90 | 0.64% | 713,347 |
| Jul 30, 2025 | 157.40 | 157.70 | 156.40 | 156.90 | 156.90 | -0.25% | 289,192 |
| Jul 29, 2025 | 156.90 | 157.90 | 156.50 | 157.30 | 157.30 | 0.19% | 334,646 |
| Jul 28, 2025 | 158.10 | 158.80 | 156.50 | 157.00 | 157.00 | -0.38% | 403,055 |
| Jul 25, 2025 | 157.90 | 158.00 | 157.10 | 157.60 | 157.60 | -0.13% | 333,715 |
| Jul 24, 2025 | 159.60 | 160.20 | 157.70 | 157.80 | 157.80 | -0.94% | 562,572 |
| Jul 23, 2025 | 158.90 | 160.10 | 158.50 | 159.30 | 159.30 | 0.38% | 602,320 |
| Jul 22, 2025 | 159.30 | 160.00 | 158.50 | 158.70 | 158.70 | -0.50% | 442,058 |
| Jul 21, 2025 | 159.50 | 160.10 | 159.10 | 159.50 | 159.50 | - | 334,913 |