Tryg A/S (VIE:TRYG)
Austria · Delayed Price · Currency is EUR 22.12
+0.16 (0.73%)
At close: Dec 23, 2025
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.02 | 22.12 | 22.02 | 22.12 | 22.12 | 0.73% | - |
| Dec 22, 2025 | 21.80 | 21.96 | 21.70 | 21.96 | 21.96 | 0.37% | - |
| Dec 19, 2025 | 21.52 | 21.88 | 21.52 | 21.88 | 21.88 | 1.67% | - |
| Dec 18, 2025 | 21.24 | 21.52 | 21.24 | 21.52 | 21.52 | 1.22% | - |
| Dec 17, 2025 | 21.50 | 21.50 | 21.22 | 21.26 | 21.26 | -0.93% | - |
| Dec 16, 2025 | 21.62 | 21.62 | 21.46 | 21.46 | 21.46 | -0.92% | - |
| Dec 15, 2025 | 21.42 | 21.66 | 21.42 | 21.66 | 21.66 | 1.21% | - |
| Dec 12, 2025 | 21.46 | 21.50 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 11, 2025 | 21.36 | 21.40 | 21.32 | 21.40 | 21.40 | 0.47% | - |
| Dec 10, 2025 | 21.08 | 21.30 | 21.08 | 21.30 | 21.30 | 0.76% | - |
| Dec 9, 2025 | 21.22 | 21.30 | 21.14 | 21.14 | 21.14 | -0.09% | - |
| Dec 8, 2025 | 21.14 | 21.20 | 21.14 | 21.16 | 21.16 | - | - |
| Dec 5, 2025 | 21.02 | 21.16 | 21.02 | 21.16 | 21.16 | 0.28% | - |
| Dec 4, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.67% | - |
| Dec 3, 2025 | 21.30 | 21.30 | 20.96 | 20.96 | 20.96 | -1.87% | - |
| Dec 2, 2025 | 21.36 | 21.42 | 21.30 | 21.36 | 21.36 | -0.28% | - |
| Dec 1, 2025 | 21.28 | 21.42 | 21.24 | 21.42 | 21.42 | -0.65% | - |
| Nov 28, 2025 | 21.42 | 21.56 | 21.24 | 21.56 | 21.56 | 0.28% | 2 |
| Nov 27, 2025 | 21.50 | 21.50 | 21.46 | 21.50 | 21.50 | 0.19% | - |
| Nov 26, 2025 | 21.38 | 21.50 | 21.38 | 21.46 | 21.46 | 0.47% | - |
| Nov 25, 2025 | 21.26 | 21.36 | 21.26 | 21.36 | 21.36 | - | - |
| Nov 24, 2025 | 21.26 | 21.36 | 21.22 | 21.36 | 21.36 | -0.28% | - |
| Nov 21, 2025 | 21.30 | 21.44 | 21.30 | 21.42 | 21.42 | 0.56% | - |
| Nov 20, 2025 | 21.20 | 21.34 | 21.20 | 21.30 | 21.30 | 0.66% | - |
| Nov 19, 2025 | 21.26 | 21.26 | 21.06 | 21.16 | 21.16 | -0.19% | - |
| Nov 18, 2025 | 21.46 | 21.46 | 21.18 | 21.20 | 21.20 | -1.94% | - |
| Nov 17, 2025 | 21.56 | 21.62 | 21.52 | 21.62 | 21.62 | 0.46% | - |
| Nov 14, 2025 | 21.56 | 21.60 | 21.48 | 21.52 | 21.52 | -0.55% | - |
| Nov 13, 2025 | 21.76 | 21.76 | 21.58 | 21.64 | 21.64 | -0.46% | - |
| Nov 12, 2025 | 21.78 | 21.78 | 21.74 | 21.74 | 21.74 | -0.46% | - |
| Nov 11, 2025 | 21.62 | 21.84 | 21.62 | 21.84 | 21.84 | 1.11% | - |
| Nov 10, 2025 | 21.52 | 21.60 | 21.52 | 21.60 | 21.60 | - | - |
| Nov 7, 2025 | 21.74 | 21.74 | 21.40 | 21.60 | 21.60 | -0.18% | 404 |
| Nov 6, 2025 | 21.66 | 21.66 | 21.60 | 21.64 | 21.64 | 0.09% | - |
| Nov 5, 2025 | 21.52 | 21.62 | 21.38 | 21.62 | 21.62 | 0.46% | - |
| Nov 4, 2025 | 21.40 | 21.52 | 21.10 | 21.52 | 21.52 | - | - |
| Nov 3, 2025 | 21.42 | 21.52 | 21.42 | 21.52 | 21.52 | 0.37% | - |
| Oct 31, 2025 | 21.62 | 21.62 | 21.40 | 21.44 | 21.44 | -0.83% | - |
| Oct 30, 2025 | 21.46 | 21.62 | 21.46 | 21.62 | 21.62 | 0.56% | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.46 | 21.50 | 21.50 | -0.56% | - |
| Oct 28, 2025 | 21.74 | 21.74 | 21.56 | 21.62 | 21.62 | -0.37% | - |
| Oct 27, 2025 | 21.66 | 21.70 | 21.66 | 21.70 | 21.70 | 0.37% | - |
| Oct 24, 2025 | 21.70 | 21.70 | 21.50 | 21.62 | 21.62 | -0.73% | - |
| Oct 23, 2025 | 21.76 | 21.78 | 21.70 | 21.78 | 21.78 | 0.74% | - |
| Oct 22, 2025 | 21.62 | 21.62 | 21.58 | 21.62 | 21.62 | -0.09% | - |
| Oct 21, 2025 | 21.66 | 21.66 | 21.52 | 21.64 | 21.64 | 0.74% | - |
| Oct 20, 2025 | 21.50 | 21.52 | 21.44 | 21.48 | 21.48 | 0.47% | - |
| Oct 17, 2025 | 21.44 | 21.44 | 21.22 | 21.38 | 21.38 | -0.37% | - |
| Oct 16, 2025 | 21.72 | 21.72 | 21.46 | 21.46 | 21.46 | -1.20% | - |
| Oct 15, 2025 | 21.96 | 21.96 | 21.72 | 21.72 | 21.72 | -0.28% | - |