Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 161.50
-0.90 (-0.55%)
Nov 13, 2025, 1:47 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 160.90 | 161.50 | 160.00 | 161.50 | 161.50 | 0.50% | 406,290 |
| Oct 29, 2025 | 161.30 | 161.60 | 160.20 | 160.70 | 160.70 | -0.68% | 512,302 |
| Oct 28, 2025 | 162.20 | 162.40 | 160.60 | 161.80 | 161.80 | -0.12% | 394,684 |
| Oct 27, 2025 | 161.70 | 162.30 | 161.20 | 162.00 | 162.00 | 0.12% | 585,554 |
| Oct 24, 2025 | 162.70 | 162.70 | 160.20 | 161.80 | 161.80 | -0.55% | 338,525 |
| Oct 23, 2025 | 161.70 | 162.70 | 161.30 | 162.70 | 162.70 | 0.49% | 376,845 |
| Oct 22, 2025 | 161.40 | 161.90 | 160.60 | 161.90 | 161.90 | 0.43% | 563,711 |
| Oct 21, 2025 | 161.20 | 161.70 | 160.60 | 161.20 | 161.20 | 0.50% | 349,284 |
| Oct 20, 2025 | 159.90 | 161.00 | 159.70 | 160.40 | 160.40 | 0.63% | 471,184 |
| Oct 17, 2025 | 159.70 | 159.70 | 157.60 | 159.40 | 159.40 | -0.50% | 848,850 |
| Oct 16, 2025 | 162.10 | 162.10 | 159.80 | 160.20 | 160.20 | -1.17% | 682,474 |
| Oct 15, 2025 | 163.00 | 163.80 | 162.00 | 162.10 | 162.10 | -0.43% | 752,610 |
| Oct 14, 2025 | 162.30 | 163.60 | 161.90 | 162.80 | 162.80 | 0.49% | 522,075 |
| Oct 13, 2025 | 163.20 | 163.60 | 161.50 | 162.00 | 162.00 | -1.82% | 560,963 |
| Oct 10, 2025 | 167.60 | 168.00 | 163.00 | 165.00 | 162.95 | -1.55% | 791,401 |
| Oct 9, 2025 | 167.50 | 168.30 | 167.10 | 167.60 | 165.52 | 0.12% | 369,414 |
| Oct 8, 2025 | 165.80 | 168.00 | 165.80 | 167.40 | 165.32 | 1.39% | 420,867 |
| Oct 7, 2025 | 164.30 | 165.40 | 163.30 | 165.10 | 163.05 | 0.61% | 374,467 |
| Oct 6, 2025 | 161.60 | 164.30 | 161.50 | 164.10 | 162.06 | 1.42% | 568,523 |
| Oct 3, 2025 | 160.70 | 162.30 | 160.50 | 161.80 | 159.79 | 0.81% | 400,936 |
| Oct 2, 2025 | 162.00 | 162.60 | 160.10 | 160.50 | 158.51 | -0.99% | 508,845 |
| Oct 1, 2025 | 161.70 | 162.30 | 160.20 | 162.10 | 160.09 | 0.50% | 332,294 |
| Sep 30, 2025 | 159.20 | 162.10 | 159.20 | 161.30 | 159.30 | 0.94% | 756,988 |
| Sep 29, 2025 | 158.70 | 159.80 | 157.90 | 159.80 | 157.81 | 0.13% | 476,580 |
| Sep 26, 2025 | 162.20 | 162.20 | 159.20 | 159.60 | 157.62 | -0.99% | 443,444 |
| Sep 25, 2025 | 161.70 | 162.00 | 160.50 | 161.20 | 159.20 | -0.37% | 305,128 |
| Sep 24, 2025 | 162.90 | 162.90 | 161.20 | 161.80 | 159.79 | -0.61% | 360,333 |
| Sep 23, 2025 | 163.00 | 163.60 | 162.60 | 162.80 | 160.78 | -0.12% | 382,011 |
| Sep 22, 2025 | 164.60 | 164.60 | 163.00 | 163.00 | 160.97 | -1.03% | 624,871 |
| Sep 19, 2025 | 163.50 | 165.00 | 163.40 | 164.70 | 162.65 | 0.61% | 1,001,167 |
| Sep 18, 2025 | 165.90 | 165.90 | 163.00 | 163.70 | 161.67 | -1.33% | 331,904 |
| Sep 17, 2025 | 166.00 | 166.90 | 165.80 | 165.90 | 163.84 | - | 340,714 |
| Sep 16, 2025 | 167.10 | 167.60 | 165.70 | 165.90 | 163.84 | -1.01% | 498,745 |
| Sep 15, 2025 | 167.70 | 168.80 | 167.10 | 167.60 | 165.52 | 0.06% | 345,626 |
| Sep 12, 2025 | 165.80 | 167.50 | 164.90 | 167.50 | 165.42 | 1.52% | 453,142 |
| Sep 11, 2025 | 165.20 | 165.90 | 164.60 | 165.00 | 162.95 | -0.36% | 420,873 |
| Sep 10, 2025 | 163.90 | 165.60 | 163.90 | 165.60 | 163.54 | 1.04% | 637,283 |
| Sep 9, 2025 | 165.50 | 166.00 | 163.20 | 163.90 | 161.86 | -0.67% | 798,943 |
| Sep 8, 2025 | 166.00 | 166.40 | 164.50 | 165.00 | 162.95 | -0.60% | 618,850 |
| Sep 5, 2025 | 167.40 | 167.50 | 166.00 | 166.00 | 163.94 | -0.66% | 314,328 |
| Sep 4, 2025 | 164.90 | 167.80 | 164.90 | 167.10 | 165.02 | 1.27% | 456,555 |
| Sep 3, 2025 | 165.00 | 165.50 | 163.50 | 165.00 | 162.95 | -0.42% | 490,990 |