Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 157.80
+1.10 (0.70%)
Oct 23, 2026, 5:00 PM CEST
Tryg A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 156.60 | 157.80 | 155.30 | 157.80 | 157.80 | 0.70% | 1,348,865 |
| Oct 22, 2026 | 156.00 | 156.70 | 155.40 | 156.70 | 156.70 | 0.77% | 751,980 |
| Oct 21, 2026 | 155.20 | 156.30 | 154.60 | 155.50 | 155.50 | 0.06% | 600,986 |
| Oct 20, 2026 | 153.80 | 155.40 | 153.40 | 155.40 | 155.40 | 1.11% | 523,881 |
| Oct 19, 2026 | 152.90 | 153.70 | 152.70 | 153.70 | 153.70 | 0.39% | 728,611 |
| Oct 16, 2026 | 152.00 | 153.30 | 151.30 | 153.10 | 153.10 | 0.39% | 561,276 |
| Oct 15, 2026 | 151.30 | 152.60 | 151.20 | 152.50 | 152.50 | 1.53% | 1,006,129 |
| Oct 14, 2026 | 149.70 | 150.30 | 148.90 | 150.20 | 150.20 | -0.07% | 561,840 |
| Oct 13, 2026 | 148.80 | 150.30 | 148.60 | 150.30 | 150.30 | 1.55% | 827,167 |
| Oct 12, 2026 | 147.00 | 148.50 | 146.80 | 148.00 | 148.00 | 1.13% | 685,307 |
| Oct 9, 2026 | 147.00 | 149.90 | 146.70 | 148.50 | 146.35 | 3.20% | 1,184,024 |
| Oct 8, 2026 | 143.50 | 144.30 | 143.20 | 143.90 | 141.82 | 0.28% | 1,245,851 |
| Oct 7, 2026 | 144.00 | 144.30 | 143.10 | 143.50 | 141.42 | -0.62% | 1,121,598 |
| Oct 6, 2026 | 145.50 | 146.10 | 144.40 | 144.40 | 142.31 | 0.07% | 893,723 |
| Oct 5, 2026 | 145.00 | 145.50 | 143.50 | 144.30 | 142.21 | 0.63% | 563,690 |
| Oct 2, 2026 | 142.10 | 143.40 | 140.80 | 143.40 | 141.32 | 1.56% | 839,100 |
| Oct 1, 2026 | 140.00 | 141.70 | 139.00 | 141.20 | 139.16 | 0.64% | 712,664 |
| Sep 30, 2026 | 141.70 | 142.30 | 140.30 | 140.30 | 138.27 | -0.71% | 983,297 |
| Sep 29, 2026 | 141.80 | 141.80 | 140.20 | 141.30 | 139.25 | -0.21% | 786,933 |
| Sep 28, 2026 | 142.00 | 142.60 | 141.60 | 141.60 | 139.55 | 0.21% | 614,313 |
| Sep 25, 2026 | 142.30 | 142.60 | 140.90 | 141.30 | 139.25 | - | 582,137 |
| Sep 24, 2026 | 142.70 | 142.80 | 139.10 | 141.30 | 139.25 | -2.35% | 1,512,140 |
| Sep 23, 2026 | 148.50 | 148.50 | 143.10 | 144.70 | 142.61 | -2.43% | 1,341,851 |
| Sep 22, 2026 | 152.30 | 152.30 | 148.30 | 148.30 | 146.15 | -2.24% | 745,071 |
| Sep 21, 2026 | 151.60 | 153.10 | 151.60 | 151.70 | 149.50 | 0.07% | 366,346 |
| Sep 18, 2026 | 153.90 | 153.90 | 151.60 | 151.60 | 149.41 | -1.62% | 1,128,197 |
| Sep 17, 2026 | 152.30 | 154.10 | 152.00 | 154.10 | 151.87 | 1.05% | 380,777 |
| Sep 16, 2026 | 152.30 | 152.70 | 151.70 | 152.50 | 150.29 | - | 349,974 |
| Sep 15, 2026 | 153.10 | 153.10 | 151.90 | 152.50 | 150.29 | -0.65% | 321,092 |
| Sep 14, 2026 | 153.90 | 155.00 | 153.30 | 153.50 | 151.28 | 0.26% | 341,022 |
| Sep 11, 2026 | 153.70 | 154.30 | 153.10 | 153.10 | 150.88 | 0.20% | 331,904 |
| Sep 10, 2026 | 152.50 | 153.40 | 152.00 | 152.80 | 150.59 | 0.26% | 284,801 |
| Sep 9, 2026 | 153.10 | 153.30 | 151.50 | 152.40 | 150.19 | -0.85% | 490,695 |
| Sep 8, 2026 | 155.20 | 155.80 | 153.70 | 153.70 | 151.47 | -1.03% | 391,253 |
| Sep 7, 2026 | 155.70 | 155.70 | 154.60 | 155.30 | 153.05 | -0.58% | 376,508 |
| Sep 4, 2026 | 157.90 | 157.90 | 156.00 | 156.20 | 153.94 | -0.89% | 350,189 |
| Sep 3, 2026 | 158.60 | 158.60 | 156.80 | 157.60 | 155.32 | -0.13% | 461,560 |
| Sep 2, 2026 | 157.30 | 158.20 | 156.70 | 157.80 | 155.52 | 0.51% | 571,594 |
| Sep 1, 2026 | 153.90 | 157.20 | 153.70 | 157.00 | 154.73 | 1.88% | 786,064 |
| Aug 31, 2026 | 156.30 | 156.30 | 154.10 | 154.10 | 151.87 | -1.41% | 1,113,785 |
| Aug 28, 2026 | 156.20 | 157.00 | 155.80 | 156.30 | 154.04 | 0.77% | 353,908 |
| Aug 27, 2026 | 156.20 | 156.20 | 155.10 | 155.10 | 152.85 | -0.77% | 481,101 |
| Aug 26, 2026 | 155.10 | 156.80 | 155.10 | 156.30 | 154.04 | 0.58% | 590,939 |
| Aug 25, 2026 | 154.60 | 155.50 | 154.50 | 155.40 | 153.15 | 0.65% | 468,562 |
| Aug 24, 2026 | 153.90 | 154.70 | 153.40 | 154.40 | 152.16 | 0.52% | 456,378 |
| Aug 21, 2026 | 153.40 | 153.60 | 152.80 | 153.60 | 151.38 | 0.13% | 608,103 |
| Aug 20, 2026 | 152.10 | 153.40 | 151.10 | 153.40 | 151.18 | 0.79% | 611,142 |
| Aug 19, 2026 | 152.60 | 153.00 | 150.80 | 152.20 | 150.00 | -0.65% | 599,363 |
| Aug 18, 2026 | 152.90 | 153.40 | 151.80 | 153.20 | 150.98 | 0.20% | 337,364 |
| Aug 17, 2026 | 153.10 | 153.50 | 152.60 | 152.90 | 150.69 | -0.33% | 289,789 |