Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 152.20
-1.00 (-0.65%)
Aug 19, 2026, 4:59 PM CET
Tryg A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 152.60 | 153.00 | 150.80 | 152.20 | 152.20 | -0.65% | 587,220 |
| Aug 18, 2026 | 152.90 | 153.40 | 151.80 | 153.20 | 153.20 | 0.20% | 337,364 |
| Aug 17, 2026 | 153.10 | 153.50 | 152.60 | 152.90 | 152.90 | -0.33% | 289,789 |
| Aug 14, 2026 | 153.00 | 153.90 | 152.60 | 153.40 | 153.40 | 0.26% | 383,260 |
| Aug 13, 2026 | 151.90 | 153.20 | 151.90 | 153.00 | 153.00 | 0.86% | 662,323 |
| Aug 12, 2026 | 151.40 | 152.50 | 151.20 | 151.70 | 151.70 | 0.20% | 384,577 |
| Aug 11, 2026 | 152.90 | 153.20 | 151.40 | 151.40 | 151.40 | -1.05% | 328,992 |
| Aug 10, 2026 | 154.10 | 154.10 | 152.30 | 153.00 | 153.00 | -0.78% | 688,988 |
| Aug 7, 2026 | 152.90 | 154.80 | 152.70 | 154.20 | 154.20 | 0.52% | 461,045 |
| Aug 6, 2026 | 152.80 | 154.40 | 152.50 | 153.40 | 153.40 | 0.39% | 359,349 |
| Aug 5, 2026 | 151.80 | 153.30 | 151.20 | 152.80 | 152.80 | 0.66% | 518,547 |
| Aug 4, 2026 | 151.10 | 152.00 | 149.80 | 151.80 | 151.80 | -0.91% | 883,006 |
| Aug 3, 2026 | 153.50 | 154.40 | 153.00 | 153.20 | 153.20 | -0.97% | 603,127 |
| Jul 31, 2026 | 153.80 | 154.70 | 152.80 | 154.70 | 154.70 | 0.13% | 810,259 |
| Jul 30, 2026 | 154.40 | 155.40 | 153.70 | 154.50 | 154.50 | 0.06% | 543,793 |
| Jul 29, 2026 | 155.80 | 155.80 | 153.20 | 154.40 | 154.40 | -0.39% | 600,835 |
| Jul 28, 2026 | 155.50 | 156.30 | 155.00 | 155.00 | 155.00 | -0.39% | 642,026 |
| Jul 27, 2026 | 156.00 | 156.40 | 155.30 | 155.60 | 155.60 | 0.13% | 552,106 |
| Jul 24, 2026 | 155.10 | 156.00 | 154.30 | 155.40 | 155.40 | 0.32% | 487,088 |
| Jul 23, 2026 | 156.60 | 156.60 | 154.40 | 154.90 | 154.90 | -1.09% | 397,650 |
| Jul 22, 2026 | 154.90 | 156.80 | 154.50 | 156.60 | 156.60 | 1.10% | 668,351 |
| Jul 21, 2026 | 155.40 | 155.40 | 153.70 | 154.90 | 154.90 | -0.26% | 503,587 |
| Jul 20, 2026 | 155.20 | 155.50 | 154.40 | 155.30 | 155.30 | -0.06% | 441,108 |
| Jul 17, 2026 | 154.90 | 156.20 | 154.60 | 155.40 | 155.40 | 0.91% | 845,181 |
| Jul 16, 2026 | 153.00 | 154.40 | 152.20 | 154.00 | 154.00 | 0.39% | 493,575 |
| Jul 15, 2026 | 153.50 | 154.30 | 153.00 | 153.40 | 153.40 | -1.03% | 691,293 |
| Jul 14, 2026 | 152.20 | 155.00 | 151.00 | 155.00 | 155.00 | 0.52% | 729,419 |
| Jul 13, 2026 | 153.10 | 155.80 | 152.60 | 154.20 | 154.20 | 1.28% | 914,684 |
| Jul 10, 2026 | 153.00 | 155.30 | 151.00 | 154.40 | 152.25 | 0.26% | 862,904 |
| Jul 9, 2026 | 152.60 | 154.00 | 152.60 | 154.00 | 151.86 | 0.79% | 675,420 |
| Jul 8, 2026 | 152.70 | 154.80 | 152.10 | 152.80 | 150.67 | -0.46% | 920,496 |
| Jul 7, 2026 | 152.60 | 153.80 | 152.30 | 153.50 | 151.36 | 0.72% | 556,463 |
| Jul 6, 2026 | 151.80 | 152.40 | 151.40 | 152.40 | 150.28 | 0.59% | 719,546 |
| Jul 3, 2026 | 150.60 | 151.80 | 150.00 | 151.50 | 149.39 | 0.60% | 629,129 |
| Jul 2, 2026 | 148.70 | 150.60 | 148.40 | 150.60 | 148.50 | 1.89% | 669,892 |
| Jul 1, 2026 | 148.00 | 148.90 | 147.00 | 147.80 | 145.74 | -0.74% | 633,366 |
| Jun 30, 2026 | 149.80 | 150.00 | 147.80 | 148.90 | 146.83 | -0.67% | 1,016,598 |
| Jun 29, 2026 | 150.10 | 150.60 | 149.30 | 149.90 | 147.81 | -0.07% | 672,897 |
| Jun 26, 2026 | 150.00 | 150.50 | 149.30 | 150.00 | 147.91 | -0.20% | 532,369 |
| Jun 25, 2026 | 149.40 | 151.30 | 148.80 | 150.30 | 148.21 | 0.20% | 632,169 |
| Jun 24, 2026 | 148.80 | 150.40 | 148.70 | 150.00 | 147.91 | -0.07% | 532,424 |
| Jun 23, 2026 | 151.00 | 151.00 | 147.70 | 150.10 | 148.01 | -0.86% | 655,462 |
| Jun 22, 2026 | 150.10 | 151.80 | 149.90 | 151.40 | 149.29 | 0.73% | 475,240 |
| Jun 19, 2026 | 150.50 | 151.00 | 150.10 | 150.30 | 148.21 | -0.07% | 986,401 |
| Jun 18, 2026 | 152.00 | 152.70 | 150.20 | 150.40 | 148.31 | -0.99% | 379,004 |
| Jun 17, 2026 | 150.70 | 152.00 | 150.20 | 151.90 | 149.78 | 0.66% | 597,431 |
| Jun 16, 2026 | 151.50 | 151.90 | 150.50 | 150.90 | 148.80 | -0.46% | 471,985 |
| Jun 15, 2026 | 150.30 | 151.60 | 149.90 | 151.60 | 149.49 | 0.33% | 642,619 |
| Jun 12, 2026 | 150.90 | 151.30 | 149.50 | 151.10 | 149.00 | -0.20% | 510,989 |
| Jun 11, 2026 | 149.40 | 151.40 | 148.90 | 151.40 | 149.29 | 1.07% | 634,629 |