Tryg A/S (ETR:T2V1)
Germany · Delayed Price · Currency is EUR 21.04
+0.06 (0.29%)
At close: Feb 6, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.96 | 21.04 | 20.96 | 21.04 | 21.04 | 0.29% | 26 |
| Feb 5, 2026 | 20.90 | 21.30 | 20.90 | 20.98 | 20.98 | 1.06% | 268 |
| Feb 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.19% | - |
| Feb 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% | 775 |
| Jan 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - | 7 |
| Jan 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.98% | 7 |
| Jan 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% | - |
| Jan 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% | - |
| Jan 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% | 80 |
| Jan 23, 2026 | 20.70 | 20.70 | 20.58 | 20.58 | 20.58 | -4.90% | 114 |
| Jan 22, 2026 | 21.62 | 21.64 | 21.62 | 21.64 | 21.37 | 0.74% | 401 |
| Jan 21, 2026 | 21.56 | 21.56 | 21.48 | 21.48 | 21.21 | -0.65% | 401 |
| Jan 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.35 | 0.09% | - |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -0.46% | 100 |
| Jan 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.42 | 0.18% | - |
| Jan 15, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | 0.84% | - |
| Jan 14, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 0.75% | - |
| Jan 13, 2026 | 21.38 | 21.46 | 21.32 | 21.32 | 21.05 | -0.65% | 898 |
| Jan 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.19 | 0.66% | - |
| Jan 9, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.05 | -2.65% | - |
| Jan 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.62 | -1.08% | - |
| Jan 2, 2026 | 22.24 | 22.24 | 22.14 | 22.14 | 21.86 | -0.54% | 1,442 |
| Dec 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 21.98 | 0.45% | - |
| Dec 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.88 | 0.45% | - |
| Dec 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.78 | 0.64% | - |
| Dec 22, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.64 | 0.09% | - |
| Dec 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.62 | 1.58% | - |
| Dec 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.29 | 1.13% | - |
| Dec 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.05 | -0.65% | - |
| Dec 16, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.19 | -0.74% | - |
| Dec 15, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.35 | 0.93% | - |
| Dec 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.15 | 0.19% | - |
| Dec 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.11 | -0.09% | - |
| Dec 10, 2025 | 21.32 | 21.40 | 21.32 | 21.40 | 21.13 | 1.13% | 401 |
| Dec 9, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.89 | -0.19% | - |
| Dec 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | 0.19% | - |
| Dec 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.89 | 0.38% | - |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.81 | 0.57% | - |
| Dec 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.69 | -1.87% | - |
| Dec 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.09 | -0.47% | - |
| Dec 1, 2025 | 21.30 | 21.46 | 21.30 | 21.46 | 21.19 | -0.09% | 802 |
| Nov 28, 2025 | 21.26 | 22.06 | 21.26 | 21.48 | 21.21 | -0.19% | 538 |
| Nov 27, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | - | - |
| Nov 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | 0.56% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 0.47% | - |
| Nov 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.03 | -0.84% | - |
| Nov 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 1.23% | - |
| Nov 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.95 | 0.76% | - |
| Nov 19, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.79 | -0.94% | - |
| Nov 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.99 | -1.67% | - |