Tryg A/S (FRA:T2V1)
Germany · Delayed Price · Currency is EUR 19.72
-0.38 (-1.89%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:T2V1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | - | -1.89% | - |
| Jun 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Jun 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.89% | - |
| May 29, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% | - |
| May 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.46% | - |
| May 27, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.10% | - |
| May 26, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.19% | - |
| May 25, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% | - |
| May 22, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.77% | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% | - |
| May 20, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.77% | - |
| May 19, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 4.87% | - |
| May 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.28% | - |
| May 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% | 10 |
| May 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.80% | - |
| May 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% | - |
| May 12, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.40% | 50 |
| May 11, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% | - |
| May 8, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% | 10 |
| May 7, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.70% | - |
| May 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.75% | - |
| May 5, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.63% | - |
| May 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.05% | - |
| Apr 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.28% | - |
| Apr 29, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.70% | - |
| Apr 28, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% | - |
| Apr 27, 2026 | 20.70 | 20.74 | 20.70 | 20.74 | 20.74 | - | 100 |
| Apr 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.19% | - |
| 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 | 4.48% | - |
| 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% | - |