Tryg A/S (VIE:TRYG)
Austria · Delayed Price · Currency is EUR 19.87
-0.02 (-0.10%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:TRYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.92 | 19.92 | 19.76 | 19.76 | 19.76 | -0.65% | - |
| Jun 2, 2026 | 19.94 | 20.04 | 19.83 | 19.89 | 19.89 | -1.14% | - |
| Jun 1, 2026 | 20.06 | 20.12 | 19.93 | 20.12 | 20.12 | -0.10% | - |
| May 29, 2026 | 20.04 | 20.14 | 20.04 | 20.14 | 20.14 | - | - |
| May 28, 2026 | 20.32 | 20.32 | 20.12 | 20.14 | 20.14 | -1.66% | - |
| May 27, 2026 | 20.62 | 20.62 | 20.42 | 20.48 | 20.48 | -0.58% | - |
| May 26, 2026 | 20.92 | 20.92 | 20.60 | 20.60 | 20.60 | -2.55% | - |
| May 25, 2026 | 21.06 | 21.18 | 21.06 | 21.14 | 21.14 | 1.44% | - |
| May 22, 2026 | 20.86 | 20.86 | 20.74 | 20.84 | 20.84 | -0.48% | - |
| May 21, 2026 | 20.86 | 21.04 | 20.86 | 20.94 | 20.94 | - | - |
| May 20, 2026 | 20.84 | 21.00 | 20.84 | 20.94 | 20.94 | -0.48% | - |
| May 19, 2026 | 20.84 | 21.04 | 20.84 | 21.04 | 21.04 | 1.35% | - |
| May 18, 2026 | 20.32 | 20.76 | 20.32 | 20.76 | 20.76 | 3.90% | - |
| May 15, 2026 | 20.04 | 20.08 | 19.98 | 19.98 | 19.98 | -1.58% | - |
| May 14, 2026 | 20.34 | 20.34 | 20.26 | 20.30 | 20.30 | 0.79% | - |
| May 13, 2026 | 20.08 | 20.28 | 20.08 | 20.14 | 20.14 | 0.50% | - |
| May 12, 2026 | 19.75 | 20.04 | 19.75 | 20.04 | 20.04 | 0.60% | - |
| May 11, 2026 | 19.86 | 19.92 | 19.83 | 19.92 | 19.92 | -0.20% | - |
| May 8, 2026 | 20.02 | 20.10 | 19.92 | 19.96 | 19.96 | - | - |
| May 7, 2026 | 20.10 | 20.10 | 19.96 | 19.96 | 19.96 | -1.67% | - |
| May 6, 2026 | 20.30 | 20.36 | 20.22 | 20.30 | 20.30 | 1.30% | - |
| May 5, 2026 | 20.14 | 20.18 | 20.04 | 20.04 | 20.04 | -0.40% | - |
| May 4, 2026 | 20.34 | 20.34 | 20.06 | 20.12 | 20.12 | -1.66% | - |
| Apr 30, 2026 | 20.02 | 20.46 | 19.97 | 20.46 | 20.46 | 2.10% | 491 |
| Apr 29, 2026 | 20.18 | 20.20 | 20.04 | 20.04 | 20.04 | -0.99% | - |
| Apr 28, 2026 | 20.82 | 20.94 | 20.24 | 20.24 | 20.24 | -2.79% | 491 |
| Apr 27, 2026 | 20.70 | 20.82 | 20.64 | 20.82 | 20.82 | - | - |
| Apr 24, 2026 | 20.94 | 21.02 | 20.82 | 20.82 | 20.82 | -0.57% | - |
| Apr 23, 2026 | 20.96 | 21.00 | 20.88 | 20.94 | 20.94 | -0.48% | - |
| Apr 22, 2026 | 21.12 | 21.14 | 21.04 | 21.04 | 21.04 | -0.28% | - |
| Apr 21, 2026 | 21.06 | 21.14 | 21.06 | 21.10 | 21.10 | - | - |
| Apr 20, 2026 | 20.94 | 21.10 | 20.92 | 21.10 | 21.10 | 0.67% | - |
| Apr 17, 2026 | 21.12 | 21.14 | 20.96 | 20.96 | 20.96 | -1.04% | - |
| Apr 16, 2026 | 21.10 | 21.22 | 21.10 | 21.18 | 21.18 | 0.51% | - |
| Apr 15, 2026 | 21.26 | 21.56 | 21.26 | 21.36 | 21.07 | 2.99% | - |
| Apr 14, 2026 | 20.52 | 20.74 | 20.52 | 20.74 | 20.46 | 1.07% | - |
| Apr 13, 2026 | 20.60 | 20.60 | 20.42 | 20.52 | 20.24 | -0.29% | - |
| Apr 10, 2026 | 20.68 | 20.68 | 20.58 | 20.58 | 20.30 | -0.77% | - |
| Apr 9, 2026 | 20.58 | 20.74 | 20.54 | 20.74 | 20.46 | 0.97% | - |
| Apr 8, 2026 | 21.00 | 21.00 | 20.48 | 20.54 | 20.26 | -1.06% | - |
| Apr 7, 2026 | 20.86 | 20.86 | 20.68 | 20.76 | 20.48 | 1.86% | - |
| Apr 2, 2026 | 20.20 | 20.38 | 20.14 | 20.38 | 20.11 | -0.68% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.52 | 20.52 | 20.24 | -0.48% | - |
| Mar 31, 2026 | 20.66 | 20.78 | 20.62 | 20.62 | 20.34 | 1.08% | - |
| Mar 30, 2026 | 20.16 | 20.40 | 20.16 | 20.40 | 20.13 | 0.79% | - |
| Mar 27, 2026 | 20.22 | 20.24 | 20.10 | 20.24 | 19.97 | 1.40% | - |
| Mar 26, 2026 | 20.22 | 20.22 | 19.96 | 19.96 | 19.69 | -1.77% | 21 |
| Mar 25, 2026 | 20.46 | 20.48 | 20.32 | 20.32 | 20.05 | 0.30% | - |
| Mar 24, 2026 | 20.50 | 20.50 | 20.20 | 20.26 | 19.99 | -0.20% | - |
| Mar 23, 2026 | 20.42 | 20.52 | 20.22 | 20.30 | 20.03 | -2.03% | - |