Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 152.06
-0.74 (-0.48%)
At close: Feb 11, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 152.40 | 152.60 | 151.70 | 152.30 | 152.30 | 0.16% | 76,605 |
| Feb 11, 2026 | 153.20 | 154.10 | 151.90 | 152.06 | 152.06 | -0.48% | 316,642 |
| Feb 10, 2026 | 154.95 | 153.60 | 152.70 | 152.80 | 152.80 | -1.42% | 34,277 |
| Feb 9, 2026 | 157.00 | 157.30 | 155.00 | 155.00 | 155.00 | -1.27% | 41,433 |
| Feb 6, 2026 | 155.55 | 157.00 | 155.60 | 157.00 | 157.00 | 0.77% | 67,557 |
| Feb 5, 2026 | 157.00 | 157.30 | 155.60 | 155.80 | 155.80 | 0.20% | 21,289 |
| Feb 4, 2026 | 155.05 | 157.00 | 154.60 | 155.49 | 155.49 | 0.28% | 29,108 |
| Feb 3, 2026 | 155.25 | 155.70 | 154.25 | 155.06 | 155.06 | 0.30% | 2,809,670 |
| Feb 2, 2026 | 153.40 | 155.30 | 153.40 | 154.60 | 154.60 | 0.98% | 70,664 |
| Jan 30, 2026 | 153.30 | 153.80 | 152.80 | 153.10 | 153.10 | 0.02% | 17,727 |
| Jan 29, 2026 | 152.20 | 153.10 | 151.60 | 153.07 | 153.07 | 1.38% | 135,770 |
| Jan 28, 2026 | 151.35 | 151.40 | 150.20 | 150.98 | 150.98 | -0.47% | 142,972 |
| Jan 27, 2026 | 152.30 | 153.00 | 151.70 | 151.70 | 151.70 | 0.20% | 266,514 |
| Jan 26, 2026 | 153.90 | 153.80 | 151.20 | 151.40 | 151.40 | -2.01% | 137,456 |
| Jan 23, 2026 | 160.90 | 161.60 | 153.05 | 154.50 | 154.50 | -4.16% | 217,357 |
| Jan 22, 2026 | 163.35 | 163.30 | 159.60 | 161.21 | 159.16 | 0.07% | 88,256 |
| Jan 21, 2026 | 160.50 | 162.40 | 160.40 | 161.11 | 159.06 | 0.68% | 13,889 |
| Jan 20, 2026 | 160.20 | 161.20 | 159.40 | 160.01 | 157.97 | -0.37% | 38,684 |
| Jan 19, 2026 | 160.00 | 161.90 | 159.75 | 160.60 | 158.56 | -0.74% | 19,567 |
| Jan 16, 2026 | 161.00 | 162.30 | 160.50 | 161.80 | 159.74 | -0.13% | 13,241 |
| Jan 15, 2026 | 159.85 | 162.35 | 159.75 | 162.01 | 159.95 | 1.84% | 26,495 |
| Jan 14, 2026 | 157.60 | 160.30 | 156.60 | 159.09 | 157.06 | -0.13% | 168,747 |
| Jan 13, 2026 | 160.70 | 160.70 | 159.10 | 159.30 | 157.27 | 0.13% | 275,355 |
| Jan 12, 2026 | 159.05 | 160.20 | 159.00 | 159.10 | 157.08 | -0.03% | 39,892 |
| Jan 9, 2026 | 159.45 | 159.50 | 158.50 | 159.15 | 157.13 | -0.05% | 66,882 |
| Jan 8, 2026 | 159.55 | 159.90 | 158.40 | 159.23 | 157.21 | -1.32% | 152,895 |
| Jan 7, 2026 | 163.45 | 163.15 | 158.80 | 161.36 | 159.31 | -0.55% | 48,047 |
| Jan 6, 2026 | 162.35 | 163.45 | 161.60 | 162.26 | 160.20 | 0.16% | 93,802 |
| Jan 5, 2026 | 164.90 | 162.70 | 160.60 | 162.00 | 159.94 | -1.88% | 104,839 |
| Jan 2, 2026 | 165.60 | 166.20 | 165.10 | 165.10 | 163.00 | -0.64% | 17,300 |
| Dec 30, 2025 | 166.05 | 166.70 | 165.50 | 166.17 | 164.05 | 0.61% | 19,345 |
| Dec 29, 2025 | 164.90 | 166.10 | 164.60 | 165.17 | 163.06 | 0.16% | 48,193 |
| Dec 23, 2025 | 164.20 | 165.50 | 164.30 | 164.90 | 162.80 | 1.33% | 52,616 |
| Dec 22, 2025 | 163.25 | 163.90 | 162.00 | 162.74 | 160.67 | 0.44% | 17,395 |
| Dec 19, 2025 | 160.90 | 163.70 | 161.60 | 162.03 | 159.97 | 0.57% | 81,819 |
| Dec 18, 2025 | 159.15 | 161.10 | 158.75 | 161.10 | 159.05 | 1.09% | 78,397 |
| Dec 17, 2025 | 160.80 | 161.20 | 158.50 | 159.36 | 157.33 | -0.96% | 92,035 |
| Dec 16, 2025 | 161.30 | 161.70 | 160.50 | 160.91 | 158.86 | -0.43% | 62,750 |
| Dec 15, 2025 | 160.00 | 161.80 | 160.00 | 161.60 | 159.55 | 0.74% | 49,457 |
| Dec 12, 2025 | 160.40 | 160.80 | 160.00 | 160.42 | 158.38 | 0.39% | 33,477 |
| Dec 11, 2025 | 159.85 | 160.05 | 158.90 | 159.80 | 157.77 | 0.74% | 198,888 |
| Dec 10, 2025 | 157.90 | 159.70 | 157.80 | 158.62 | 156.61 | 0.46% | 51,120 |
| Dec 9, 2025 | 157.90 | 159.20 | 157.90 | 157.90 | 155.89 | 0.12% | 165,880 |
| Dec 8, 2025 | 157.90 | 158.50 | 157.45 | 157.71 | 155.70 | 0.10% | 25,288 |
| Dec 5, 2025 | 157.60 | 158.50 | 156.80 | 157.55 | 155.54 | 0.57% | 33,661 |
| Dec 4, 2025 | 156.70 | 157.60 | 155.80 | 156.65 | 154.66 | 0.21% | 24,674 |
| Dec 3, 2025 | 159.45 | 158.80 | 155.90 | 156.32 | 154.33 | -2.16% | 36,541 |
| Dec 2, 2025 | 160.00 | 160.25 | 158.90 | 159.77 | 157.74 | 0.36% | 50,794 |
| Dec 1, 2025 | 159.45 | 160.20 | 158.60 | 159.19 | 157.17 | 0.14% | 50,317 |
| Nov 28, 2025 | 158.25 | 159.60 | 158.40 | 158.97 | 156.95 | -0.96% | 85,908 |