Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 152.80
-0.70 (-0.46%)
Jul 8, 2026, 4:59 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 152.70 | 154.80 | 152.10 | 152.80 | 152.80 | -0.46% | 920,496 |
| Jul 7, 2026 | 152.60 | 153.80 | 152.30 | 153.50 | 153.50 | 0.72% | 556,463 |
| Jul 6, 2026 | 151.80 | 152.40 | 151.40 | 152.40 | 152.40 | 0.59% | 676,073 |
| Jul 3, 2026 | 150.60 | 151.80 | 150.00 | 151.50 | 151.50 | 0.60% | 629,129 |
| Jul 2, 2026 | 148.70 | 150.60 | 148.40 | 150.60 | 150.60 | 1.89% | 669,892 |
| Jul 1, 2026 | 148.00 | 148.90 | 147.00 | 147.80 | 147.80 | -0.74% | 600,155 |
| Jun 30, 2026 | 149.80 | 150.00 | 147.80 | 148.90 | 148.90 | -0.67% | 1,016,598 |
| Jun 29, 2026 | 150.10 | 150.60 | 149.30 | 149.90 | 149.90 | -0.07% | 672,897 |
| Jun 26, 2026 | 150.00 | 150.50 | 149.30 | 150.00 | 150.00 | -0.20% | 532,369 |
| Jun 25, 2026 | 149.40 | 151.30 | 148.80 | 150.30 | 150.30 | 0.20% | 632,169 |
| Jun 24, 2026 | 148.80 | 150.40 | 148.70 | 150.00 | 150.00 | -0.07% | 532,424 |
| Jun 23, 2026 | 151.00 | 151.00 | 147.70 | 150.10 | 150.10 | -0.86% | 579,461 |
| Jun 22, 2026 | 150.10 | 151.80 | 149.90 | 151.40 | 151.40 | 0.73% | 475,240 |
| Jun 19, 2026 | 150.50 | 151.00 | 150.10 | 150.30 | 150.30 | -0.07% | 986,401 |
| Jun 18, 2026 | 152.00 | 152.70 | 150.20 | 150.40 | 150.40 | -0.99% | 366,457 |
| Jun 17, 2026 | 150.70 | 152.00 | 150.20 | 151.90 | 151.90 | 0.66% | 597,431 |
| Jun 16, 2026 | 151.50 | 151.90 | 150.50 | 150.90 | 150.90 | -0.46% | 471,985 |
| Jun 15, 2026 | 150.30 | 151.60 | 149.90 | 151.60 | 151.60 | 0.33% | 625,088 |
| Jun 12, 2026 | 150.90 | 151.30 | 149.50 | 151.10 | 151.10 | -0.20% | 489,542 |
| Jun 11, 2026 | 149.40 | 151.40 | 148.90 | 151.40 | 151.40 | 1.07% | 634,629 |
| Jun 10, 2026 | 148.80 | 149.80 | 148.10 | 149.80 | 149.80 | 0.74% | 475,533 |
| Jun 9, 2026 | 146.70 | 148.90 | 146.70 | 148.70 | 148.70 | 1.02% | 516,808 |
| Jun 8, 2026 | 148.90 | 149.30 | 146.50 | 147.20 | 147.20 | -0.47% | 691,623 |
| Jun 4, 2026 | 148.40 | 149.40 | 147.70 | 147.90 | 147.90 | 0.20% | 463,684 |
| Jun 3, 2026 | 148.30 | 149.20 | 147.60 | 147.60 | 147.60 | -0.61% | 470,362 |
| Jun 2, 2026 | 149.50 | 149.80 | 147.60 | 148.50 | 148.50 | -0.93% | 627,728 |
| Jun 1, 2026 | 149.30 | 150.00 | 148.70 | 149.90 | 149.90 | -0.60% | 960,108 |
| May 29, 2026 | 150.00 | 150.80 | 149.50 | 150.80 | 150.80 | 0.53% | 4,948,728 |
| May 28, 2026 | 152.10 | 152.10 | 150.00 | 150.00 | 150.00 | -1.83% | 654,920 |
| May 27, 2026 | 153.00 | 153.80 | 151.70 | 152.80 | 152.80 | -0.84% | 598,514 |
| May 26, 2026 | 155.30 | 156.50 | 154.00 | 154.10 | 154.10 | -1.09% | 1,023,834 |
| May 22, 2026 | 155.00 | 156.00 | 154.70 | 155.80 | 155.80 | -0.45% | 518,021 |
| May 21, 2026 | 155.30 | 157.40 | 155.30 | 156.50 | 156.50 | 0.32% | 558,082 |
| May 20, 2026 | 155.60 | 157.20 | 155.30 | 156.00 | 156.00 | -0.57% | 747,368 |
| May 19, 2026 | 155.40 | 157.00 | 155.40 | 156.90 | 156.90 | 0.84% | 673,926 |
| May 18, 2026 | 152.60 | 156.00 | 151.50 | 155.60 | 155.60 | 3.46% | 1,037,398 |
| May 13, 2026 | 150.00 | 152.00 | 149.90 | 150.40 | 150.40 | 0.47% | 972,800 |
| May 12, 2026 | 148.60 | 149.70 | 147.70 | 149.70 | 149.70 | 0.74% | 653,525 |
| May 11, 2026 | 148.90 | 149.20 | 148.10 | 148.60 | 148.60 | 0.07% | 467,617 |
| May 8, 2026 | 149.50 | 150.30 | 148.50 | 148.50 | 148.50 | -0.67% | 697,921 |
| May 7, 2026 | 150.30 | 150.30 | 149.50 | 149.50 | 149.50 | -1.32% | 645,408 |
| May 6, 2026 | 150.90 | 152.10 | 150.50 | 151.50 | 151.50 | 1.47% | 812,870 |
| May 5, 2026 | 150.60 | 151.40 | 149.00 | 149.30 | 149.30 | -0.93% | 587,704 |
| 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% | 1,695,567 |
| 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 |