Skip to main content
logo
Tryg A/S (LON:0R78)
London flag London · Delayed Price · Currency is GBP · Price in DKK
160.79
-0.75 (-0.46%)
At close: Nov 14, 2025

Tryg A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2025160.80160.20158.00159.74159.74-0.76%16,419
Nov 17, 2025161.00161.45160.40160.96160.950.11%10,644
Nov 14, 2025161.00161.75160.20160.79160.79-0.46%25,264
Nov 13, 2025162.25162.80161.00161.53161.53-0.73%52,723
Nov 12, 2025162.65163.20162.20162.73162.730.24%46,329
Nov 11, 2025161.00163.10160.90162.34162.340.98%20,059
Nov 10, 2025161.60161.90160.20160.77160.770.36%27,301
Nov 7, 2025161.60161.90159.70160.19160.19-1.06%35,157
Nov 6, 2025161.70161.90161.00161.90161.900.94%69,885
Nov 5, 2025160.50161.45159.20160.39160.390.87%15,038
Nov 4, 2025159.65160.80157.50159.00159.00-0.96%47,281
Nov 3, 2025159.65160.80159.70160.55160.550.22%10,011
Oct 31, 2025161.40161.50159.70160.19160.19-0.14%40,610
Oct 30, 2025160.90161.15160.20160.41160.41-0.11%13,154
Oct 29, 2025161.40161.30160.15160.59160.59-0.75%258,975
Oct 28, 2025162.25162.00160.80161.80161.80-0.06%26,592
Oct 27, 2025161.50162.00161.70161.89161.890.59%13,131
Oct 24, 2025162.55162.50160.70160.94160.94-0.64%9,004
Oct 23, 2025161.50162.40161.30161.97161.970.45%19,205
Oct 22, 2025161.40161.95160.60161.25161.250.31%25,888
Oct 21, 2025161.20161.50160.60160.75160.750.22%9,246
Oct 20, 2025159.85160.90159.80160.40160.401.10%38,046
Oct 17, 2025159.75159.60157.70158.65158.65-0.85%32,873
Oct 16, 2025162.15161.50159.90160.01160.01-1.77%135,413
Oct 15, 2025162.95163.20162.10162.90162.890.05%19,453
Oct 14, 2025162.35163.50162.10162.82162.810.43%48,679
Oct 13, 2025163.55163.20161.50162.12162.12-2.12%11,183
Oct 10, 2025167.65167.80164.00165.64163.59-1.21%178,340
Oct 9, 2025168.00168.30167.20167.67165.600.42%64,789
Oct 8, 2025165.60167.90165.90166.96164.901.02%38,584
Oct 7, 2025164.80165.40163.70165.28163.241.13%210,471
Oct 6, 2025161.70164.30161.60163.43161.411.16%95,163
Oct 3, 2025160.80162.10160.50161.55159.550.32%15,076
Oct 2, 2025162.05162.10160.50161.04159.040.01%46,869
Oct 1, 2025161.70162.10160.60161.02159.020.30%7,665
Sep 30, 2025159.15162.00159.00160.54158.551.16%15,182
Sep 29, 2025158.35159.80157.90158.69156.73-0.96%84,047
Sep 26, 2025162.35161.90159.30160.23158.25-0.88%17,075
Sep 25, 2025161.70162.00161.10161.65159.65-0.15%56,290
Sep 24, 2025162.85162.40161.70161.90159.90-0.64%30,914
Sep 23, 2025163.15163.60162.70162.95160.93-0.28%44,964
Sep 22, 2025164.40164.20163.00163.40161.38-0.27%50,735
Sep 19, 2025163.55164.70163.50163.84161.810.15%278,658
Sep 18, 2025166.25165.65163.10163.60161.57-1.40%46,790
Sep 17, 2025166.35166.69165.90165.93163.880.02%252,625
Sep 16, 2025167.15166.50165.80165.90163.85-0.92%97,962
Sep 15, 2025167.85168.40167.20167.45165.380.60%35,716
Sep 12, 2025165.20167.50165.40166.45164.390.72%6,903
Sep 11, 2025165.30166.00164.70165.26163.220.04%37,248
Sep 10, 2025164.10165.60163.90165.20163.161.16%376,542