Tryg A/S (VIE:TRYG)
Austria · Delayed Price · Currency is EUR 20.38
-0.14 (-0.68%)
At close: Apr 2, 2026
VIE:TRYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.20 | 20.38 | 20.14 | 20.38 | 20.38 | -0.68% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.52 | 20.52 | 20.52 | -0.48% | - |
| Mar 31, 2026 | 20.66 | 20.78 | 20.62 | 20.62 | 20.62 | 1.08% | - |
| Mar 30, 2026 | 20.16 | 20.40 | 20.16 | 20.40 | 20.40 | 0.79% | - |
| Mar 27, 2026 | 20.22 | 20.24 | 20.10 | 20.24 | 20.24 | 1.40% | - |
| Mar 26, 2026 | 20.22 | 20.22 | 19.96 | 19.96 | 19.96 | -1.77% | 21 |
| Mar 25, 2026 | 20.46 | 20.48 | 20.32 | 20.32 | 20.32 | 0.30% | - |
| Mar 24, 2026 | 20.50 | 20.50 | 20.20 | 20.26 | 20.26 | -0.20% | - |
| Mar 23, 2026 | 20.42 | 20.52 | 20.22 | 20.30 | 20.30 | -2.03% | - |
| Mar 20, 2026 | 20.92 | 20.92 | 20.70 | 20.72 | 20.72 | 0.19% | - |
| Mar 19, 2026 | 20.94 | 21.00 | 20.68 | 20.68 | 20.68 | -1.62% | - |
| Mar 18, 2026 | 21.10 | 21.14 | 21.02 | 21.02 | 21.02 | 0.38% | - |
| Mar 17, 2026 | 20.82 | 20.94 | 20.82 | 20.94 | 20.94 | 1.06% | - |
| Mar 16, 2026 | 20.68 | 20.80 | 20.60 | 20.72 | 20.72 | 0.29% | - |
| Mar 13, 2026 | 20.44 | 20.68 | 20.44 | 20.66 | 20.66 | 1.47% | - |
| Mar 12, 2026 | 20.52 | 20.52 | 20.36 | 20.36 | 20.36 | -0.39% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.44 | 20.44 | 20.44 | -0.78% | - |
| Mar 10, 2026 | 20.78 | 20.78 | 20.60 | 20.60 | 20.60 | 0.10% | - |
| Mar 9, 2026 | 20.32 | 20.68 | 20.32 | 20.58 | 20.58 | 0.39% | - |
| Mar 6, 2026 | 20.60 | 20.62 | 20.50 | 20.50 | 20.50 | -0.58% | - |
| Mar 5, 2026 | 20.66 | 20.76 | 20.62 | 20.62 | 20.62 | -0.39% | - |
| 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% | - |