Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 148.50
-1.00 (-0.67%)
May 8, 2026, 4:59 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 149.50 | 150.30 | 148.50 | 148.50 | 148.50 | -0.67% | 687,732 |
| May 7, 2026 | 150.30 | 150.30 | 149.50 | 149.50 | 149.50 | -1.32% | 620,611 |
| May 6, 2026 | 150.90 | 152.10 | 150.50 | 151.50 | 151.50 | 1.47% | 771,966 |
| May 5, 2026 | 150.60 | 151.40 | 149.00 | 149.30 | 149.30 | -0.93% | 549,068 |
| May 4, 2026 | 152.10 | 152.20 | 149.60 | 150.70 | 150.70 | -0.92% | 663,127 |
| May 1, 2026 | 152.80 | 152.90 | 151.90 | 152.10 | 152.10 | -0.46% | 397,741 |
| Apr 30, 2026 | 149.80 | 152.80 | 149.00 | 152.80 | 152.80 | 1.93% | 1,532,061 |
| Apr 29, 2026 | 150.50 | 151.60 | 149.90 | 149.90 | 149.90 | -0.79% | 1,215,025 |
| Apr 28, 2026 | 155.80 | 156.60 | 146.60 | 151.10 | 151.10 | -2.83% | 1,584,802 |
| Apr 27, 2026 | 155.20 | 155.70 | 154.00 | 155.50 | 155.50 | - | 525,173 |
| Apr 24, 2026 | 156.50 | 157.10 | 155.50 | 155.50 | 155.50 | -0.70% | 514,798 |
| Apr 23, 2026 | 157.20 | 157.20 | 155.30 | 156.60 | 156.60 | -0.38% | 872,044 |
| Apr 22, 2026 | 158.00 | 158.40 | 157.00 | 157.20 | 157.20 | -0.19% | 996,140 |
| Apr 21, 2026 | 157.50 | 158.20 | 157.10 | 157.50 | 157.50 | -0.06% | 782,239 |
| Apr 20, 2026 | 156.80 | 157.80 | 155.60 | 157.60 | 157.60 | 0.90% | 746,392 |
| Apr 17, 2026 | 158.70 | 158.80 | 155.40 | 156.20 | 156.20 | -1.33% | 944,311 |
| Apr 16, 2026 | 158.30 | 158.80 | 157.20 | 158.30 | 158.30 | -0.81% | 959,824 |
| Apr 15, 2026 | 157.50 | 161.40 | 156.50 | 159.60 | 157.45 | 2.64% | 2,420,302 |
| Apr 14, 2026 | 154.10 | 155.50 | 153.00 | 155.50 | 153.41 | 1.37% | 1,241,852 |
| Apr 13, 2026 | 154.30 | 154.40 | 152.30 | 153.40 | 151.33 | -0.26% | 832,688 |
| Apr 10, 2026 | 154.90 | 155.40 | 153.30 | 153.80 | 151.73 | -0.71% | 770,325 |
| Apr 9, 2026 | 153.10 | 154.90 | 153.10 | 154.90 | 152.81 | 1.04% | 1,179,703 |
| Apr 8, 2026 | 155.60 | 157.00 | 152.90 | 153.30 | 151.23 | -1.16% | 1,327,366 |
| Apr 7, 2026 | 156.10 | 156.10 | 153.60 | 155.10 | 153.01 | 1.24% | 1,100,348 |
| Apr 1, 2026 | 155.60 | 155.70 | 152.60 | 153.20 | 151.14 | -0.58% | 795,817 |
| Mar 31, 2026 | 153.20 | 155.80 | 152.30 | 154.10 | 152.02 | 1.18% | 976,401 |
| Mar 30, 2026 | 151.50 | 152.70 | 149.90 | 152.30 | 150.25 | 0.53% | 690,065 |
| Mar 27, 2026 | 151.20 | 151.50 | 149.90 | 151.50 | 149.46 | 1.34% | 846,863 |
| Mar 26, 2026 | 150.90 | 151.30 | 149.50 | 149.50 | 147.49 | -1.32% | 906,098 |
| Mar 25, 2026 | 152.00 | 153.40 | 151.50 | 151.50 | 149.46 | 0.33% | 634,128 |
| Mar 24, 2026 | 152.50 | 153.40 | 151.00 | 151.00 | 148.97 | -0.40% | 670,928 |
| Mar 23, 2026 | 153.30 | 154.00 | 150.70 | 151.60 | 149.56 | -2.38% | 1,048,901 |
| Mar 20, 2026 | 155.70 | 156.30 | 154.00 | 155.30 | 153.21 | 0.32% | 1,479,248 |
| Mar 19, 2026 | 156.80 | 157.20 | 154.60 | 154.80 | 152.71 | -1.28% | 668,383 |
| Mar 18, 2026 | 156.40 | 158.10 | 156.40 | 156.80 | 154.69 | 0.26% | 1,005,048 |
| Mar 17, 2026 | 154.50 | 157.10 | 154.50 | 156.40 | 154.29 | 0.90% | 653,463 |
| Mar 16, 2026 | 154.00 | 155.40 | 153.30 | 155.00 | 152.91 | 0.45% | 838,678 |
| Mar 13, 2026 | 152.00 | 154.60 | 151.80 | 154.30 | 152.22 | 1.65% | 748,721 |
| Mar 12, 2026 | 154.00 | 154.00 | 151.30 | 151.80 | 149.76 | -0.59% | 970,650 |
| Mar 11, 2026 | 153.80 | 154.10 | 152.70 | 152.70 | 150.64 | -0.78% | 596,050 |
| Mar 10, 2026 | 154.20 | 155.90 | 153.80 | 153.90 | 151.83 | -0.45% | 764,282 |
| Mar 9, 2026 | 153.40 | 154.70 | 151.70 | 154.60 | 152.52 | 0.85% | 906,402 |
| Mar 6, 2026 | 153.70 | 155.40 | 152.80 | 153.30 | 151.23 | -0.20% | 652,690 |
| Mar 5, 2026 | 154.50 | 155.30 | 153.60 | 153.60 | 151.53 | -0.71% | 549,657 |
| Mar 4, 2026 | 153.30 | 154.80 | 153.00 | 154.70 | 152.62 | 1.31% | 833,115 |
| Mar 3, 2026 | 156.10 | 156.10 | 151.70 | 152.70 | 150.64 | -2.68% | 1,190,681 |
| Mar 2, 2026 | 154.10 | 157.00 | 153.20 | 156.90 | 154.79 | 0.19% | 1,050,097 |
| Feb 27, 2026 | 156.30 | 157.50 | 156.30 | 156.60 | 154.49 | 0.19% | 2,205,823 |
| Feb 26, 2026 | 154.30 | 156.70 | 152.30 | 156.30 | 154.19 | 1.56% | 738,135 |
| Feb 25, 2026 | 153.60 | 155.50 | 153.50 | 153.90 | 151.83 | -0.06% | 804,743 |