Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 159.40
-0.80 (-0.50%)
Oct 17, 2025, 4:59 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 166.80 | 167.70 | 165.30 | 165.70 | 163.64 | -0.90% | 377,141 |
| Sep 1, 2025 | 167.80 | 168.20 | 166.60 | 167.20 | 165.12 | -0.36% | 374,485 |
| Aug 29, 2025 | 167.40 | 168.00 | 167.00 | 167.80 | 165.72 | - | 506,541 |
| Aug 28, 2025 | 168.70 | 168.90 | 167.10 | 167.80 | 165.72 | -0.47% | 434,385 |
| Aug 27, 2025 | 168.50 | 169.20 | 168.30 | 168.60 | 166.51 | 0.12% | 419,027 |
| Aug 26, 2025 | 169.20 | 169.50 | 167.80 | 168.40 | 166.31 | -0.59% | 916,293 |
| Aug 25, 2025 | 169.40 | 169.70 | 168.50 | 169.40 | 167.30 | -0.18% | 386,638 |
| Aug 22, 2025 | 169.00 | 170.60 | 168.60 | 169.70 | 167.59 | 0.35% | 650,630 |
| Aug 21, 2025 | 168.80 | 169.40 | 168.40 | 169.10 | 167.00 | -0.06% | 317,348 |
| Aug 20, 2025 | 168.00 | 169.20 | 167.90 | 169.20 | 167.10 | 0.89% | 364,976 |
| Aug 19, 2025 | 167.30 | 167.90 | 166.40 | 167.70 | 165.62 | 0.54% | 493,472 |
| Aug 18, 2025 | 164.60 | 166.80 | 164.20 | 166.80 | 164.73 | 1.58% | 548,473 |
| Aug 15, 2025 | 162.70 | 164.20 | 162.70 | 164.20 | 162.16 | 0.86% | 363,189 |
| Aug 14, 2025 | 162.00 | 163.30 | 162.00 | 162.80 | 160.78 | 0.49% | 573,089 |
| Aug 13, 2025 | 162.00 | 162.80 | 161.50 | 162.00 | 159.99 | 0.19% | 467,188 |
| Aug 12, 2025 | 163.70 | 163.90 | 161.50 | 161.70 | 159.69 | -0.86% | 360,389 |
| Aug 11, 2025 | 162.70 | 163.90 | 162.50 | 163.10 | 161.07 | 0.25% | 318,273 |