Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 161.80
+1.50 (0.94%)
At close: Jan 15, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 160.00 | 162.40 | 159.60 | 161.50 | - | 0.75% | 294,985 |
| Jan 14, 2026 | 157.70 | 160.30 | 156.60 | 160.30 | 160.30 | 0.63% | 1,009,292 |
| Jan 13, 2026 | 160.60 | 160.90 | 159.10 | 159.30 | 159.30 | -0.56% | 816,482 |
| Jan 12, 2026 | 159.20 | 160.40 | 158.80 | 160.20 | 160.20 | 0.63% | 615,708 |
| Jan 9, 2026 | 159.40 | 159.50 | 158.50 | 159.20 | 159.20 | -0.31% | 418,044 |
| Jan 8, 2026 | 159.50 | 159.90 | 158.30 | 159.70 | 159.70 | - | 833,276 |
| Jan 7, 2026 | 163.50 | 163.50 | 158.70 | 159.70 | 159.70 | -2.32% | 1,063,863 |
| Jan 6, 2026 | 162.00 | 163.50 | 161.50 | 163.50 | 163.50 | 1.18% | 482,439 |
| Jan 5, 2026 | 165.10 | 165.10 | 160.60 | 161.60 | 161.60 | -2.12% | 562,707 |
| Jan 2, 2026 | 166.00 | 166.20 | 165.10 | 165.10 | 165.10 | -0.84% | 364,051 |
| Dec 30, 2025 | 165.90 | 166.80 | 165.50 | 166.50 | 166.50 | 0.42% | 338,830 |
| Dec 29, 2025 | 164.90 | 166.10 | 164.30 | 165.80 | 165.80 | 0.55% | 313,991 |
| Dec 23, 2025 | 164.40 | 165.60 | 163.90 | 164.90 | 164.90 | 0.79% | 451,048 |
| Dec 22, 2025 | 163.00 | 163.90 | 162.00 | 163.60 | 163.60 | -0.06% | 379,642 |
| Dec 19, 2025 | 160.60 | 163.70 | 160.60 | 163.70 | 163.70 | 1.61% | 1,549,520 |
| Dec 18, 2025 | 159.30 | 161.10 | 158.70 | 161.10 | 161.10 | 1.13% | 847,100 |
| Dec 17, 2025 | 161.00 | 161.00 | 158.40 | 159.30 | 159.30 | -0.75% | 770,659 |
| Dec 16, 2025 | 161.40 | 161.90 | 160.30 | 160.50 | 160.50 | -0.43% | 590,063 |
| Dec 15, 2025 | 160.10 | 161.90 | 159.80 | 161.20 | 161.20 | 0.69% | 704,920 |
| Dec 12, 2025 | 160.30 | 160.80 | 160.00 | 160.10 | 160.10 | 0.19% | 303,249 |
| Dec 11, 2025 | 160.00 | 160.10 | 158.90 | 159.80 | 159.80 | 0.06% | 461,335 |
| Dec 10, 2025 | 157.90 | 159.70 | 157.30 | 159.70 | 159.70 | 1.14% | 962,766 |
| Dec 9, 2025 | 158.00 | 159.20 | 157.70 | 157.90 | 157.90 | -0.06% | 912,463 |
| Dec 8, 2025 | 158.00 | 158.60 | 157.30 | 158.00 | 158.00 | -0.19% | 649,551 |
| Dec 5, 2025 | 157.40 | 158.40 | 156.70 | 158.30 | 158.30 | 0.57% | 443,893 |
| Dec 4, 2025 | 156.50 | 157.70 | 155.50 | 157.40 | 157.40 | 0.58% | 563,414 |
| Dec 3, 2025 | 159.40 | 159.50 | 155.80 | 156.50 | 156.50 | -2.25% | 901,706 |
| Dec 2, 2025 | 160.20 | 160.30 | 158.80 | 160.10 | 160.10 | -0.06% | 635,556 |
| Dec 1, 2025 | 159.50 | 160.20 | 158.50 | 160.20 | 160.20 | 0.44% | 843,284 |
| Nov 28, 2025 | 158.50 | 159.70 | 158.10 | 159.50 | 159.50 | -0.75% | 725,702 |
| Nov 27, 2025 | 160.60 | 161.30 | 160.10 | 160.70 | 160.70 | 0.19% | 351,736 |
| Nov 26, 2025 | 159.60 | 160.80 | 159.30 | 160.40 | 160.40 | 0.38% | 513,340 |
| Nov 25, 2025 | 159.20 | 159.80 | 158.10 | 159.80 | 159.80 | 0.31% | 316,933 |
| Nov 24, 2025 | 159.50 | 159.50 | 158.20 | 159.30 | 159.30 | -0.50% | 1,078,009 |
| Nov 21, 2025 | 159.20 | 160.20 | 158.50 | 160.10 | 160.10 | 0.44% | 436,599 |
| Nov 20, 2025 | 158.50 | 160.10 | 158.00 | 159.40 | 159.40 | 1.01% | 417,353 |
| Nov 19, 2025 | 158.80 | 159.30 | 156.90 | 157.80 | 157.80 | -0.38% | 572,755 |
| Nov 18, 2025 | 160.60 | 160.60 | 157.90 | 158.40 | 158.40 | -1.86% | 644,348 |
| Nov 17, 2025 | 161.00 | 161.80 | 160.40 | 161.40 | 161.40 | 0.37% | 344,728 |
| Nov 14, 2025 | 161.10 | 162.10 | 160.20 | 160.80 | 160.80 | -0.37% | 333,160 |
| Nov 13, 2025 | 162.30 | 162.60 | 161.00 | 161.40 | 161.40 | -0.62% | 537,473 |
| Nov 12, 2025 | 162.80 | 163.30 | 162.20 | 162.40 | 162.40 | -0.31% | 406,665 |
| Nov 11, 2025 | 161.00 | 163.30 | 160.90 | 162.90 | 162.90 | 1.24% | 411,228 |
| Nov 10, 2025 | 161.50 | 162.00 | 160.10 | 160.90 | 160.90 | -0.06% | 465,207 |
| Nov 7, 2025 | 161.80 | 162.20 | 159.60 | 161.00 | 161.00 | -0.56% | 307,615 |
| Nov 6, 2025 | 161.70 | 162.20 | 160.70 | 161.90 | 161.90 | 0.37% | 481,378 |
| Nov 5, 2025 | 160.70 | 161.50 | 159.20 | 161.30 | 161.30 | 0.31% | 305,161 |
| Nov 4, 2025 | 159.80 | 160.80 | 157.50 | 160.80 | 160.80 | 0.31% | 567,516 |
| Nov 3, 2025 | 159.70 | 160.90 | 159.60 | 160.30 | 160.30 | 0.38% | 386,420 |
| Oct 31, 2025 | 161.50 | 161.90 | 159.60 | 159.70 | 159.70 | -1.11% | 524,911 |