Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 156.50
-3.60 (-2.25%)
At close: Dec 3, 2025
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 159.40 | 159.50 | 155.80 | 156.10 | - | -2.50% | 371,090 |
| 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 |
| 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% | 681,074 |
| 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 |