Tryg A/S (ETR:T2V1)
Germany · Delayed Price · Currency is EUR 20.78
-0.32 (-1.52%)
Inactive · Last trade price on Apr 17, 2026
ETR:T2V1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 21.00 | 21.12 | 20.78 | 20.78 | 20.78 | -1.52% | 14 |
| Apr 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.34% | 11 |
| Apr 14, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.53 | 1.46% | - |
| Apr 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.24 | -0.77% | - |
| Apr 10, 2026 | 20.68 | 20.76 | 20.60 | 20.68 | 20.39 | -0.77% | 13 |
| Apr 9, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.55 | 1.17% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | 0.98% | - |
| Apr 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | -0.68% | - |
| Apr 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.26 | -0.48% | - |
| Mar 31, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.35 | 0.98% | - |
| Mar 30, 2026 | 20.24 | 20.44 | 20.24 | 20.44 | 20.16 | 0.29% | 425 |
| Mar 27, 2026 | 20.18 | 20.70 | 20.16 | 20.38 | 20.10 | 0.20% | 13 |
| Mar 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.06 | 0.49% | - |
| Mar 24, 2026 | 20.38 | 20.38 | 20.24 | 20.24 | 19.96 | -2.41% | 817 |
| Mar 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.45 | 0.39% | - |
| Mar 19, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.37 | -1.62% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 0.48% | - |
| Mar 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.61 | 0.87% | - |
| Mar 16, 2026 | 20.54 | 20.72 | 20.54 | 20.72 | 20.43 | 0.10% | 400 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.41 | 1.47% | - |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | -0.39% | - |
| Mar 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.20 | -0.68% | - |
| Mar 10, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.34 | -0.48% | - |
| Mar 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.43 | 0.78% | - |
| Mar 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.28 | -0.10% | 6 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.58 | 20.58 | 20.30 | -0.96% | 10 |
| Mar 4, 2026 | 20.66 | 21.02 | 20.66 | 20.78 | 20.49 | 1.66% | 13 |
| Mar 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.16 | -2.39% | 3,500 |
| Mar 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.65 | -0.10% | - |
| Feb 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.67 | 0.10% | - |
| Feb 26, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.65 | 1.55% | - |
| Feb 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.34 | - | - |
| Feb 24, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.34 | -1.81% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 0.67% | - |
| Feb 20, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.57 | 1.36% | - |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.30 | -0.29% | - |
| Feb 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.35 | -0.10% | - |
| Feb 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.37 | 1.27% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | 0.89% | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.22 | 20.22 | 19.94 | -1.08% | 1 |
| Feb 11, 2026 | 20.64 | 20.64 | 20.44 | 20.44 | 20.16 | -0.10% | 9 |
| Feb 10, 2026 | 20.56 | 20.56 | 20.46 | 20.46 | 20.18 | -2.76% | 33 |
| Feb 6, 2026 | 20.96 | 21.04 | 20.96 | 21.04 | 20.75 | 0.29% | 26 |
| Feb 5, 2026 | 20.90 | 21.30 | 20.90 | 20.98 | 20.69 | 1.06% | 268 |
| Feb 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.47 | 0.19% | - |
| Feb 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.43 | 0.39% | 775 |
| Jan 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.35 | - | 7 |
| Jan 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.35 | 1.98% | 7 |
| Jan 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 19.96 | -0.39% | - |
| Jan 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.04 | 0.20% | - |