Tryg A/S (VIE:TRYG)
Austria · Delayed Price · Currency is EUR 20.70
+0.18 (0.88%)
At close: Mar 4, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.60 | 20.70 | 20.58 | 20.70 | 20.70 | 0.88% | - |
| Mar 3, 2026 | 20.68 | 20.68 | 20.46 | 20.52 | 20.52 | -2.10% | - |
| Mar 2, 2026 | 20.58 | 21.00 | 20.58 | 20.96 | 20.96 | -0.19% | - |
| Feb 27, 2026 | 20.98 | 21.08 | 20.98 | 21.00 | 21.00 | 0.96% | - |
| Feb 26, 2026 | 20.52 | 20.80 | 20.52 | 20.80 | 20.80 | 0.87% | - |
| Feb 25, 2026 | 20.60 | 20.74 | 20.60 | 20.62 | 20.62 | -0.10% | - |
| Feb 24, 2026 | 20.92 | 20.92 | 20.64 | 20.64 | 20.64 | -1.62% | - |
| Feb 23, 2026 | 21.02 | 21.08 | 20.96 | 20.98 | 20.98 | 0.58% | - |
| Feb 20, 2026 | 20.84 | 20.92 | 20.84 | 20.86 | 20.86 | 0.97% | - |
| Feb 19, 2026 | 20.66 | 20.76 | 20.66 | 20.66 | 20.66 | 0.10% | - |
| Feb 18, 2026 | 20.56 | 20.64 | 20.54 | 20.64 | 20.64 | -0.10% | - |
| Feb 17, 2026 | 20.68 | 20.76 | 20.66 | 20.66 | 20.66 | 0.29% | - |
| Feb 16, 2026 | 20.54 | 20.60 | 20.50 | 20.60 | 20.60 | 1.08% | - |
| Feb 13, 2026 | 20.42 | 20.44 | 20.36 | 20.38 | 20.38 | 0.79% | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.22 | 20.22 | 20.22 | -0.69% | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.36 | 20.36 | 20.36 | -0.49% | - |
| Feb 10, 2026 | 20.54 | 20.54 | 20.46 | 20.46 | 20.46 | -1.45% | - |
| Feb 9, 2026 | 21.04 | 21.04 | 20.76 | 20.76 | 20.76 | -1.24% | - |
| Feb 6, 2026 | 21.16 | 21.16 | 20.92 | 21.02 | 21.02 | 0.38% | - |
| Feb 5, 2026 | 20.98 | 21.14 | 20.88 | 20.94 | 20.94 | -0.19% | 18 |
| Feb 4, 2026 | 20.86 | 20.98 | 20.78 | 20.98 | 20.98 | 1.06% | - |
| Feb 3, 2026 | 20.82 | 20.82 | 20.68 | 20.76 | 20.76 | -0.10% | - |
| Feb 2, 2026 | 20.58 | 20.78 | 20.58 | 20.78 | 20.78 | 1.27% | - |
| Jan 30, 2026 | 20.54 | 20.60 | 20.52 | 20.52 | 20.52 | 0.49% | - |
| Jan 29, 2026 | 20.38 | 20.46 | 20.38 | 20.42 | 20.42 | 0.79% | - |
| Jan 28, 2026 | 20.28 | 20.28 | 20.12 | 20.26 | 20.26 | -0.39% | - |
| Jan 27, 2026 | 20.34 | 20.46 | 20.34 | 20.34 | 20.34 | 0.30% | - |
| Jan 26, 2026 | 20.38 | 20.44 | 20.28 | 20.28 | 20.28 | -0.98% | - |
| Jan 23, 2026 | 21.72 | 21.72 | 20.48 | 20.48 | 20.48 | -5.54% | - |
| Jan 22, 2026 | 21.72 | 21.72 | 21.56 | 21.68 | 21.41 | 0.74% | - |
| Jan 21, 2026 | 21.50 | 21.70 | 21.50 | 21.52 | 21.25 | 0.37% | - |
| Jan 20, 2026 | 21.46 | 21.46 | 21.40 | 21.44 | 21.17 | -0.37% | - |
| Jan 19, 2026 | 21.44 | 21.64 | 21.44 | 21.52 | 21.25 | -0.65% | - |
| Jan 16, 2026 | 21.52 | 21.70 | 21.52 | 21.66 | 21.39 | -0.28% | - |
| Jan 15, 2026 | 21.44 | 21.72 | 21.44 | 21.72 | 21.45 | 1.12% | - |
| Jan 14, 2026 | 21.02 | 21.48 | 21.02 | 21.48 | 21.21 | 0.85% | - |
| Jan 13, 2026 | 21.52 | 21.52 | 21.30 | 21.30 | 21.03 | -0.75% | - |
| Jan 12, 2026 | 21.36 | 21.46 | 21.30 | 21.46 | 21.19 | 0.75% | - |
| Jan 9, 2026 | 21.34 | 21.34 | 21.22 | 21.30 | 21.03 | -0.09% | - |
| Jan 8, 2026 | 21.30 | 21.36 | 21.30 | 21.32 | 21.05 | -0.09% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.32 | 21.34 | 21.07 | -2.47% | - |
| Jan 6, 2026 | 21.74 | 21.88 | 21.64 | 21.88 | 21.60 | 1.11% | - |
| Jan 5, 2026 | 21.94 | 21.94 | 21.58 | 21.64 | 21.37 | -2.26% | - |
| Jan 2, 2026 | 22.28 | 22.28 | 22.12 | 22.14 | 21.86 | -0.54% | - |
| Dec 30, 2025 | 22.20 | 22.26 | 22.20 | 22.26 | 21.98 | 0.09% | - |
| Dec 29, 2025 | 22.06 | 22.24 | 22.06 | 22.24 | 21.96 | 0.54% | - |
| Dec 23, 2025 | 22.02 | 22.12 | 22.02 | 22.12 | 21.84 | 0.73% | - |
| Dec 22, 2025 | 21.80 | 21.96 | 21.70 | 21.96 | 21.68 | 0.37% | - |
| Dec 19, 2025 | 21.52 | 21.88 | 21.52 | 21.88 | 21.60 | 1.67% | - |
| Dec 18, 2025 | 21.24 | 21.52 | 21.24 | 21.52 | 21.25 | 1.22% | - |