Tryg A/S (FRA:T2V1)
Germany · Delayed Price · Currency is EUR 20.78
-0.22 (-1.05%)
Last updated: Apr 23, 2026, 7:41 PM CET
FRA:T2V1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.84 | 20.84 | 20.78 | 20.78 | 20.78 | -1.05% | 417 |
| Apr 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% | - |
| Apr 21, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.73% | - |
| Apr 20, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.19% | - |
| Apr 17, 2026 | 21.06 | 21.06 | 20.98 | 20.98 | 20.98 | -0.94% | 1 |
| Apr 16, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 3.02% | - |
| Apr 15, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | 0.39% | - |
| Apr 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.19 | 0.20% | - |
| Apr 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | -1.54% | 58 |
| Apr 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.47 | 1.57% | - |
| Apr 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | -5.89% | - |
| Apr 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.42 | 5.85% | - |
| Apr 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.23 | 2.50% | 16 |
| Apr 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.74 | -4.39% | - |
| Apr 1, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.65 | 2.85% | - |
| Mar 31, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.08 | 1.50% | - |
| Mar 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.78 | 0.75% | - |
| Mar 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.63 | -0.65% | - |
| Mar 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.76 | -1.38% | - |
| Mar 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.04 | 0.89% | - |
| Mar 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.86 | -0.79% | - |
| Mar 23, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.02 | -1.74% | - |
| Mar 20, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.37 | 0.49% | - |
| Mar 19, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | -2.00% | - |
| Mar 18, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.69 | 2.24% | - |
| Mar 17, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.23 | -0.68% | - |
| Mar 16, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.37 | 2.28% | - |
| Mar 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | -0.10% | - |
| Mar 12, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.94 | -0.79% | - |
| Mar 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.09 | -2.58% | - |
| Mar 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 4.08% | - |
| Mar 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.82 | -1.66% | - |
| Mar 6, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | -0.20% | - |
| Mar 5, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.19 | 0.99% | - |
| Mar 4, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.00 | -1.93% | - |
| Mar 3, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.39 | 1.08% | - |
| Mar 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.17 | -1.73% | - |
| Feb 27, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.53 | 1.76% | - |
| Feb 26, 2026 | 20.52 | 20.52 | 20.46 | 20.46 | 20.17 | -0.58% | 50 |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.29 | -1.63% | - |
| Feb 24, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 1.16% | - |
| Feb 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.39 | 0.49% | - |
| Feb 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.29 | 0.49% | - |
| Feb 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.19 | -0.58% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | 0.78% | - |
| Feb 17, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | 0.59% | - |
| Feb 16, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.04 | 0.89% | - |
| Feb 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.86 | -1.08% | - |
| Feb 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.08 | 0.10% | - |
| Feb 11, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.06 | -1.45% | - |