Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 161.89
+0.96 (0.59%)
At close: Oct 27, 2025
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 162.15 | 161.50 | 159.90 | 160.01 | 160.01 | -1.77% | 135,413 |
| Oct 15, 2025 | 162.95 | 163.20 | 162.10 | 162.90 | 162.90 | 0.05% | 19,453 |
| Oct 14, 2025 | 162.35 | 163.50 | 162.10 | 162.82 | 162.82 | 0.43% | 48,679 |
| Oct 13, 2025 | 163.55 | 163.20 | 161.50 | 162.12 | 162.12 | -2.12% | 11,183 |
| Oct 10, 2025 | 167.65 | 167.80 | 164.00 | 165.64 | 163.59 | -1.21% | 178,340 |
| Oct 9, 2025 | 168.00 | 168.30 | 167.20 | 167.67 | 165.60 | 0.42% | 64,789 |
| Oct 8, 2025 | 165.60 | 167.90 | 165.90 | 166.96 | 164.90 | 1.02% | 38,584 |
| Oct 7, 2025 | 164.80 | 165.40 | 163.70 | 165.28 | 163.24 | 1.13% | 210,471 |
| Oct 6, 2025 | 161.70 | 164.30 | 161.60 | 163.43 | 161.41 | 1.16% | 95,163 |
| Oct 3, 2025 | 160.80 | 162.10 | 160.50 | 161.55 | 159.55 | 0.32% | 15,076 |
| Oct 2, 2025 | 162.05 | 162.10 | 160.50 | 161.04 | 159.04 | 0.01% | 46,869 |
| Oct 1, 2025 | 161.70 | 162.10 | 160.60 | 161.02 | 159.02 | 0.30% | 7,665 |
| Sep 30, 2025 | 159.15 | 162.00 | 159.00 | 160.54 | 158.55 | 1.16% | 15,182 |
| Sep 29, 2025 | 158.35 | 159.80 | 157.90 | 158.69 | 156.73 | -0.96% | 84,047 |
| Sep 26, 2025 | 162.35 | 161.90 | 159.30 | 160.23 | 158.25 | -0.88% | 17,075 |
| Sep 25, 2025 | 161.70 | 162.00 | 161.10 | 161.65 | 159.65 | -0.15% | 56,290 |
| Sep 24, 2025 | 162.85 | 162.40 | 161.70 | 161.90 | 159.90 | -0.64% | 30,914 |
| Sep 23, 2025 | 163.15 | 163.60 | 162.70 | 162.95 | 160.93 | -0.28% | 44,964 |
| Sep 22, 2025 | 164.40 | 164.20 | 163.00 | 163.40 | 161.38 | -0.27% | 50,735 |
| Sep 19, 2025 | 163.55 | 164.70 | 163.50 | 163.84 | 161.81 | 0.15% | 278,658 |
| Sep 18, 2025 | 166.25 | 165.65 | 163.10 | 163.60 | 161.57 | -1.40% | 46,790 |
| Sep 17, 2025 | 166.35 | 166.69 | 165.90 | 165.93 | 163.88 | 0.02% | 252,625 |
| Sep 16, 2025 | 167.15 | 166.50 | 165.80 | 165.90 | 163.85 | -0.92% | 97,962 |
| Sep 15, 2025 | 167.85 | 168.40 | 167.20 | 167.45 | 165.38 | 0.60% | 35,716 |
| Sep 12, 2025 | 165.20 | 167.50 | 165.40 | 166.45 | 164.39 | 0.72% | 6,903 |
| Sep 11, 2025 | 165.30 | 166.00 | 164.70 | 165.26 | 163.22 | 0.04% | 37,248 |
| Sep 10, 2025 | 164.10 | 165.60 | 163.90 | 165.20 | 163.16 | 1.16% | 376,542 |
| Sep 9, 2025 | 165.60 | 166.00 | 163.20 | 163.30 | 161.28 | -1.21% | 11,462 |
| Sep 8, 2025 | 166.05 | 166.30 | 164.80 | 165.30 | 163.25 | -0.60% | 5,764 |
| Sep 5, 2025 | 167.35 | 167.50 | 166.00 | 166.30 | 164.24 | -0.83% | 18,674 |
| Sep 4, 2025 | 164.70 | 167.85 | 165.40 | 167.70 | 165.62 | 1.51% | 13,570 |
| Sep 3, 2025 | 165.20 | 165.30 | 163.60 | 165.20 | 163.16 | -0.76% | 32,379 |
| Sep 2, 2025 | 166.95 | 167.10 | 165.40 | 166.47 | 164.41 | -0.82% | 108,100 |
| Sep 1, 2025 | 167.85 | 168.20 | 166.70 | 167.85 | 165.77 | -0.03% | 30,304 |
| Aug 29, 2025 | 167.35 | 167.90 | 167.25 | 167.90 | 165.82 | 0.24% | 68,382 |
| Aug 28, 2025 | 168.90 | 168.60 | 167.20 | 167.50 | 165.43 | -0.74% | 32,622 |
| Aug 27, 2025 | 168.50 | 169.00 | 168.50 | 168.75 | 166.66 | -0.03% | 30,154 |
| Aug 26, 2025 | 169.20 | 169.40 | 168.10 | 168.81 | 166.72 | -0.39% | 1,161,872 |
| Aug 25, 2025 | 169.20 | 169.70 | 169.15 | 169.47 | 167.37 | 0.34% | 117,658 |
| Aug 22, 2025 | 168.90 | 170.50 | 169.00 | 168.90 | 166.81 | -0.08% | 200,027 |
| Aug 21, 2025 | 168.80 | 169.30 | 168.50 | 169.03 | 166.94 | 0.14% | 11,764 |
| Aug 20, 2025 | 168.00 | 169.20 | 168.20 | 168.80 | 166.71 | 0.91% | 48,810 |