Tryg A/S (FRA:T2V1)
Germany · Delayed Price · Currency is EUR 20.58
+0.10 (0.49%)
At close: Feb 20, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% | - |
| Feb 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.58% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.78% | - |
| Feb 17, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.59% | - |
| Feb 16, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.89% | - |
| Feb 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.08% | - |
| Feb 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.10% | - |
| Feb 11, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.45% | - |
| Feb 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.81% | - |
| Feb 9, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.06% | - |
| Feb 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.29% | - |
| Feb 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.07% | - |
| Feb 4, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% | - |
| Feb 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.78% | - |
| Feb 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.47% | - |
| Jan 30, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.29% | - |
| Jan 29, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.49% | - |
| Jan 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% | - |
| Jan 27, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.69% | - |
| Jan 26, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -4.14% | - |
| Jan 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.45% | - |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | 2.42% | - |
| Jan 21, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 0.56% | - |
| Jan 20, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.09 | 0.38% | - |
| Jan 19, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.01 | -1.21% | - |
| Jan 16, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.27 | 0.19% | - |
| Jan 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.23 | 1.70% | - |
| Jan 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 20.88 | -1.03% | - |
| Jan 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.09 | 0.75% | - |
| Jan 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.94 | -0.47% | - |
| Jan 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.03 | 0.57% | - |
| Jan 8, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 20.92 | -2.84% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | 1.11% | - |
| Jan 6, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.29 | -2.62% | - |
| Jan 5, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 21.86 | 0.36% | - |
| Jan 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.78 | - | - |
| Dec 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.78 | 0.27% | - |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | 0.82% | - |
| Dec 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.55 | 0.18% | - |
| Dec 22, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.51 | 1.78% | - |
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 0.94% | - |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.94 | -0.93% | - |
| Dec 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | -0.19% | - |
| Dec 16, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.17 | 0.28% | - |
| Dec 15, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.11 | 0.19% | - |
| Dec 12, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.07 | 0.38% | - |
| Dec 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.99 | 1.14% | - |
| Dec 10, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.76 | -0.28% | - |
| Dec 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.82 | 0.29% | - |
| Dec 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.76 | 0.19% | - |