Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 165.50
-0.67 (-0.40%)
At close: Jan 2, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 166.05 | 166.70 | 165.50 | 166.17 | 166.17 | 0.61% | 19,345 |
| Dec 29, 2025 | 164.90 | 166.10 | 164.60 | 165.17 | 165.16 | 0.16% | 48,193 |
| Dec 23, 2025 | 164.20 | 165.50 | 164.30 | 164.90 | 164.90 | 1.33% | 52,616 |
| Dec 22, 2025 | 163.25 | 163.90 | 162.00 | 162.74 | 162.74 | 0.44% | 17,395 |
| Dec 19, 2025 | 160.90 | 163.70 | 161.60 | 162.03 | 162.03 | 0.57% | 81,819 |
| Dec 18, 2025 | 159.15 | 161.10 | 158.75 | 161.10 | 161.10 | 1.09% | 78,397 |
| Dec 17, 2025 | 160.80 | 161.20 | 158.50 | 159.36 | 159.36 | -0.96% | 92,035 |
| Dec 16, 2025 | 161.30 | 161.70 | 160.50 | 160.91 | 160.91 | -0.43% | 62,750 |
| Dec 15, 2025 | 160.00 | 161.80 | 160.00 | 161.60 | 161.60 | 0.74% | 49,457 |
| Dec 12, 2025 | 160.40 | 160.80 | 160.00 | 160.42 | 160.42 | 0.39% | 33,477 |
| Dec 11, 2025 | 159.85 | 160.05 | 158.90 | 159.80 | 159.80 | 0.74% | 198,888 |
| Dec 10, 2025 | 157.90 | 159.70 | 157.80 | 158.62 | 158.62 | 0.46% | 51,120 |
| Dec 9, 2025 | 157.90 | 159.20 | 157.90 | 157.90 | 157.90 | 0.12% | 165,880 |
| Dec 8, 2025 | 157.90 | 158.50 | 157.45 | 157.71 | 157.71 | 0.10% | 25,288 |
| Dec 5, 2025 | 157.60 | 158.50 | 156.80 | 157.55 | 157.55 | 0.57% | 33,661 |
| Dec 4, 2025 | 156.70 | 157.60 | 155.80 | 156.65 | 156.65 | 0.21% | 24,674 |
| Dec 3, 2025 | 159.45 | 158.80 | 155.90 | 156.32 | 156.32 | -2.16% | 36,541 |
| Dec 2, 2025 | 160.00 | 160.25 | 158.90 | 159.77 | 159.77 | 0.36% | 50,794 |
| Dec 1, 2025 | 159.45 | 160.20 | 158.60 | 159.19 | 159.19 | 0.14% | 50,317 |
| Nov 28, 2025 | 158.25 | 159.60 | 158.40 | 158.97 | 158.97 | -0.96% | 85,908 |
| Nov 27, 2025 | 160.60 | 161.10 | 160.10 | 160.52 | 160.52 | 0.07% | 44,422 |
| Nov 26, 2025 | 159.45 | 160.70 | 159.40 | 160.40 | 160.40 | 1.02% | 571,215 |
| Nov 25, 2025 | 159.05 | 159.55 | 158.20 | 158.78 | 158.77 | 0.13% | 13,814 |
| Nov 24, 2025 | 159.45 | 159.30 | 158.40 | 158.58 | 158.58 | -0.63% | 69,051 |
| Nov 21, 2025 | 159.05 | 160.10 | 158.70 | 159.58 | 159.58 | 0.50% | 29,013 |
| Nov 20, 2025 | 158.85 | 160.00 | 158.60 | 158.79 | 158.79 | 0.74% | 67,193 |
| Nov 19, 2025 | 158.85 | 158.40 | 157.10 | 157.62 | 157.62 | -1.33% | 24,127 |
| Nov 18, 2025 | 160.80 | 160.20 | 158.00 | 159.74 | 159.74 | -0.76% | 16,419 |
| Nov 17, 2025 | 161.00 | 161.45 | 160.40 | 160.96 | 160.95 | 0.11% | 10,644 |
| Nov 14, 2025 | 161.00 | 161.75 | 160.20 | 160.79 | 160.79 | -0.46% | 25,264 |
| Nov 13, 2025 | 162.25 | 162.80 | 161.00 | 161.53 | 161.53 | -0.73% | 52,723 |
| Nov 12, 2025 | 162.65 | 163.20 | 162.20 | 162.73 | 162.73 | 0.24% | 46,329 |
| Nov 11, 2025 | 161.00 | 163.10 | 160.90 | 162.34 | 162.34 | 0.98% | 20,059 |
| Nov 10, 2025 | 161.60 | 161.90 | 160.20 | 160.77 | 160.77 | 0.36% | 27,301 |
| Nov 7, 2025 | 161.60 | 161.90 | 159.70 | 160.19 | 160.19 | -1.06% | 35,157 |
| Nov 6, 2025 | 161.70 | 161.90 | 161.00 | 161.90 | 161.90 | 0.94% | 69,885 |
| Nov 5, 2025 | 160.50 | 161.45 | 159.20 | 160.39 | 160.39 | 0.87% | 15,038 |
| Nov 4, 2025 | 159.65 | 160.80 | 157.50 | 159.00 | 159.00 | -0.96% | 47,281 |
| Nov 3, 2025 | 159.65 | 160.80 | 159.70 | 160.55 | 160.55 | 0.22% | 10,011 |
| Oct 31, 2025 | 161.40 | 161.50 | 159.70 | 160.19 | 160.19 | -0.14% | 40,610 |
| Oct 30, 2025 | 160.90 | 161.15 | 160.20 | 160.41 | 160.41 | -0.11% | 13,154 |
| Oct 29, 2025 | 161.40 | 161.30 | 160.15 | 160.59 | 160.59 | -0.75% | 258,975 |
| Oct 28, 2025 | 162.25 | 162.00 | 160.80 | 161.80 | 161.80 | -0.06% | 26,592 |
| Oct 27, 2025 | 161.50 | 162.00 | 161.70 | 161.89 | 161.89 | 0.59% | 13,131 |
| Oct 24, 2025 | 162.55 | 162.50 | 160.70 | 160.94 | 160.94 | -0.64% | 9,004 |
| Oct 23, 2025 | 161.50 | 162.40 | 161.30 | 161.97 | 161.97 | 0.45% | 19,205 |
| Oct 22, 2025 | 161.40 | 161.95 | 160.60 | 161.25 | 161.25 | 0.31% | 25,888 |
| Oct 21, 2025 | 161.20 | 161.50 | 160.60 | 160.75 | 160.75 | 0.22% | 9,246 |
| Oct 20, 2025 | 159.85 | 160.90 | 159.80 | 160.40 | 160.40 | 1.10% | 38,046 |
| Oct 17, 2025 | 159.75 | 159.60 | 157.70 | 158.65 | 158.65 | -0.85% | 32,873 |