Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 165.90
-1.55 (-0.92%)
At close: Sep 16, 2025
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 167.15 | 166.50 | 165.80 | 165.90 | 165.90 | -0.92% | 97,962 |
| Sep 15, 2025 | 167.85 | 168.40 | 167.20 | 167.45 | 167.45 | 0.60% | 35,716 |
| Sep 12, 2025 | 165.20 | 167.50 | 165.40 | 166.45 | 166.45 | 0.72% | 6,903 |
| Sep 11, 2025 | 165.30 | 166.00 | 164.70 | 165.26 | 165.26 | 0.04% | 37,248 |
| Sep 10, 2025 | 164.10 | 165.60 | 163.90 | 165.20 | 165.20 | 1.16% | 376,542 |
| Sep 9, 2025 | 165.60 | 166.00 | 163.20 | 163.30 | 163.30 | -1.21% | 11,462 |
| Sep 8, 2025 | 166.05 | 166.30 | 164.80 | 165.30 | 165.30 | -0.60% | 5,764 |
| Sep 5, 2025 | 167.35 | 167.50 | 166.00 | 166.30 | 166.30 | -0.83% | 18,674 |
| Sep 4, 2025 | 164.70 | 167.85 | 165.40 | 167.70 | 167.70 | 1.51% | 13,570 |
| Sep 3, 2025 | 165.20 | 165.30 | 163.60 | 165.20 | 165.20 | -0.76% | 32,379 |
| Sep 2, 2025 | 166.95 | 167.10 | 165.40 | 166.47 | 166.47 | -0.82% | 108,100 |
| Sep 1, 2025 | 167.85 | 168.20 | 166.70 | 167.85 | 167.85 | -0.03% | 30,304 |
| Aug 29, 2025 | 167.35 | 167.90 | 167.25 | 167.90 | 167.90 | 0.24% | 68,382 |
| Aug 28, 2025 | 168.90 | 168.60 | 167.20 | 167.50 | 167.50 | -0.74% | 32,622 |
| Aug 27, 2025 | 168.50 | 169.00 | 168.50 | 168.75 | 168.75 | -0.03% | 30,154 |
| Aug 26, 2025 | 169.20 | 169.40 | 168.10 | 168.81 | 168.81 | -0.39% | 1,161,872 |
| Aug 25, 2025 | 169.20 | 169.70 | 169.15 | 169.47 | 169.47 | 0.34% | 117,658 |
| Aug 22, 2025 | 168.90 | 170.50 | 169.00 | 168.90 | 168.90 | -0.08% | 200,027 |
| Aug 21, 2025 | 168.80 | 169.30 | 168.50 | 169.03 | 169.03 | 0.14% | 11,764 |
| Aug 20, 2025 | 168.00 | 169.20 | 168.20 | 168.80 | 168.80 | 0.91% | 48,810 |
| Aug 19, 2025 | 167.05 | 167.80 | 166.60 | 167.28 | 167.28 | 0.94% | 174,488 |
| Aug 18, 2025 | 164.60 | 166.80 | 164.65 | 165.72 | 165.72 | 1.22% | 133,333 |
| Aug 15, 2025 | 162.55 | 164.20 | 162.85 | 163.72 | 163.72 | 0.64% | 362,223 |
| Aug 14, 2025 | 162.25 | 163.30 | 162.20 | 162.68 | 162.68 | 0.40% | 80,419 |
| Aug 13, 2025 | 162.15 | 162.60 | 161.60 | 162.03 | 162.03 | 0.14% | 122,673 |
| Aug 12, 2025 | 163.45 | 163.90 | 161.60 | 161.80 | 161.80 | -0.92% | 7,293 |
| Aug 11, 2025 | 162.85 | 163.80 | 162.80 | 163.30 | 163.30 | 0.34% | 47,513 |
| Aug 8, 2025 | 163.15 | 163.50 | 162.50 | 162.74 | 162.74 | -0.32% | 13,408 |
| Aug 7, 2025 | 162.45 | 163.50 | 162.20 | 163.26 | 163.26 | 0.55% | 39,267 |
| Aug 6, 2025 | 161.60 | 162.80 | 161.90 | 162.36 | 162.36 | 1.00% | 49,174 |
| Aug 5, 2025 | 161.10 | 161.20 | 160.60 | 160.75 | 160.75 | 0.43% | 17,645 |
| Aug 4, 2025 | 157.90 | 160.60 | 157.95 | 160.07 | 160.07 | 1.53% | 30,959 |
| Aug 1, 2025 | 156.60 | 158.00 | 156.30 | 157.66 | 157.66 | -0.04% | 56,146 |
| Jul 31, 2025 | 157.10 | 158.10 | 156.90 | 157.73 | 157.73 | 0.72% | 101,879 |
| Jul 30, 2025 | 157.30 | 157.60 | 156.60 | 156.60 | 156.60 | -0.36% | 6,220 |
| Jul 29, 2025 | 156.80 | 157.90 | 156.60 | 157.17 | 157.17 | -0.19% | 32,553 |
| Jul 28, 2025 | 158.25 | 158.70 | 156.50 | 157.46 | 157.46 | -0.19% | 25,899 |
| Jul 25, 2025 | 157.90 | 157.90 | 157.30 | 157.75 | 157.75 | -0.94% | 92,590 |
| Jul 24, 2025 | 159.65 | 159.60 | 157.80 | 159.25 | 159.25 | -0.13% | 14,993 |
| Jul 23, 2025 | 159.15 | 159.60 | 158.80 | 159.46 | 159.46 | 0.10% | 26,402 |
| Jul 22, 2025 | 159.15 | 159.90 | 158.55 | 159.29 | 159.29 | -0.37% | 86,204 |
| Jul 21, 2025 | 159.45 | 160.10 | 159.10 | 159.88 | 159.88 | 0.16% | 16,208 |
| Jul 18, 2025 | 159.65 | 159.80 | 159.00 | 159.62 | 159.62 | 0.51% | 1,163,797 |
| Jul 17, 2025 | 158.55 | 159.30 | 158.00 | 158.81 | 158.81 | 0.34% | 31,898 |
| Jul 16, 2025 | 157.70 | 158.80 | 157.80 | 158.28 | 158.28 | 0.11% | 14,364 |
| Jul 15, 2025 | 158.35 | 159.00 | 157.45 | 158.10 | 158.10 | 0.06% | 67,823 |
| Jul 14, 2025 | 160.90 | 161.10 | 157.25 | 158.00 | 158.00 | -3.73% | 136,369 |
| Jul 11, 2025 | 167.25 | 167.50 | 162.30 | 164.12 | 162.07 | 1.56% | 108,519 |
| Jul 10, 2025 | 161.00 | 162.00 | 161.30 | 161.60 | 159.58 | 0.10% | 12,939 |
| Jul 9, 2025 | 161.50 | 161.95 | 161.20 | 161.44 | 159.42 | -0.66% | 25,252 |