Tryg A/S (CPH:TRYG)
Denmark
· Delayed Price · Currency is DKK 151.10
-4.40 (-2.83%)
Apr 28, 2026, 4:59 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.80 | 156.60 | 146.60 | 151.10 | 151.10 | -2.83% | 1,584,802 |
| Apr 27, 2026 | 155.20 | 155.70 | 154.00 | 155.50 | 155.50 | - | 525,173 |
| Apr 24, 2026 | 156.50 | 157.10 | 155.50 | 155.50 | 155.50 | -0.70% | 514,798 |
| Apr 23, 2026 | 157.20 | 157.20 | 155.30 | 156.60 | 156.60 | -0.38% | 872,044 |
| Apr 22, 2026 | 158.00 | 158.40 | 157.00 | 157.20 | 157.20 | -0.19% | 996,140 |
| Apr 21, 2026 | 157.50 | 158.20 | 157.10 | 157.50 | 157.50 | -0.06% | 782,239 |
| Apr 20, 2026 | 156.80 | 157.80 | 155.60 | 157.60 | 157.60 | 0.90% | 746,392 |
| Apr 17, 2026 | 158.70 | 158.80 | 155.40 | 156.20 | 156.20 | -1.33% | 944,311 |
| Apr 16, 2026 | 158.30 | 158.80 | 157.20 | 158.30 | 158.30 | -0.81% | 959,824 |
| Apr 15, 2026 | 157.50 | 161.40 | 156.50 | 159.60 | 157.45 | 2.64% | 2,420,302 |
| Apr 14, 2026 | 154.10 | 155.50 | 153.00 | 155.50 | 153.41 | 1.37% | 1,241,852 |
| Apr 13, 2026 | 154.30 | 154.40 | 152.30 | 153.40 | 151.33 | -0.26% | 832,688 |
| Apr 10, 2026 | 154.90 | 155.40 | 153.30 | 153.80 | 151.73 | -0.71% | 770,325 |
| Apr 9, 2026 | 153.10 | 154.90 | 153.10 | 154.90 | 152.81 | 1.04% | 1,179,703 |
| Apr 8, 2026 | 155.60 | 157.00 | 152.90 | 153.30 | 151.23 | -1.16% | 1,327,366 |
| Apr 7, 2026 | 156.10 | 156.10 | 153.60 | 155.10 | 153.01 | 1.24% | 1,100,348 |
| Apr 1, 2026 | 155.60 | 155.70 | 152.60 | 153.20 | 151.14 | -0.58% | 795,817 |
| Mar 31, 2026 | 153.20 | 155.80 | 152.30 | 154.10 | 152.02 | 1.18% | 976,401 |
| Mar 30, 2026 | 151.50 | 152.70 | 149.90 | 152.30 | 150.25 | 0.53% | 690,065 |
| Mar 27, 2026 | 151.20 | 151.50 | 149.90 | 151.50 | 149.46 | 1.34% | 846,863 |
| Mar 26, 2026 | 150.90 | 151.30 | 149.50 | 149.50 | 147.49 | -1.32% | 906,098 |
| Mar 25, 2026 | 152.00 | 153.40 | 151.50 | 151.50 | 149.46 | 0.33% | 634,128 |
| Mar 24, 2026 | 152.50 | 153.40 | 151.00 | 151.00 | 148.97 | -0.40% | 670,928 |
| Mar 23, 2026 | 153.30 | 154.00 | 150.70 | 151.60 | 149.56 | -2.38% | 1,048,901 |
| Mar 20, 2026 | 155.70 | 156.30 | 154.00 | 155.30 | 153.21 | 0.32% | 1,479,248 |
| Mar 19, 2026 | 156.80 | 157.20 | 154.60 | 154.80 | 152.71 | -1.28% | 668,383 |
| Mar 18, 2026 | 156.40 | 158.10 | 156.40 | 156.80 | 154.69 | 0.26% | 1,005,048 |
| Mar 17, 2026 | 154.50 | 157.10 | 154.50 | 156.40 | 154.29 | 0.90% | 653,463 |
| Mar 16, 2026 | 154.00 | 155.40 | 153.30 | 155.00 | 152.91 | 0.45% | 838,678 |
| Mar 13, 2026 | 152.00 | 154.60 | 151.80 | 154.30 | 152.22 | 1.65% | 748,721 |
| Mar 12, 2026 | 154.00 | 154.00 | 151.30 | 151.80 | 149.76 | -0.59% | 970,650 |
| Mar 11, 2026 | 153.80 | 154.10 | 152.70 | 152.70 | 150.64 | -0.78% | 596,050 |
| Mar 10, 2026 | 154.20 | 155.90 | 153.80 | 153.90 | 151.83 | -0.45% | 764,282 |
| Mar 9, 2026 | 153.40 | 154.70 | 151.70 | 154.60 | 152.52 | 0.85% | 906,402 |
| Mar 6, 2026 | 153.70 | 155.40 | 152.80 | 153.30 | 151.23 | -0.20% | 652,690 |
| Mar 5, 2026 | 154.50 | 155.30 | 153.60 | 153.60 | 151.53 | -0.71% | 549,657 |
| Mar 4, 2026 | 153.30 | 154.80 | 153.00 | 154.70 | 152.62 | 1.31% | 833,115 |
| Mar 3, 2026 | 156.10 | 156.10 | 151.70 | 152.70 | 150.64 | -2.68% | 1,190,681 |
| Mar 2, 2026 | 154.10 | 157.00 | 153.20 | 156.90 | 154.79 | 0.19% | 1,050,097 |
| Feb 27, 2026 | 156.30 | 157.50 | 156.30 | 156.60 | 154.49 | 0.19% | 2,205,823 |
| Feb 26, 2026 | 154.30 | 156.70 | 152.30 | 156.30 | 154.19 | 1.56% | 738,135 |
| Feb 25, 2026 | 153.60 | 155.50 | 153.50 | 153.90 | 151.83 | -0.06% | 804,743 |
| Feb 24, 2026 | 156.70 | 156.90 | 153.50 | 154.00 | 151.93 | -1.72% | 732,967 |
| Feb 23, 2026 | 156.40 | 157.70 | 156.20 | 156.70 | 154.59 | 0.51% | 730,368 |
| Feb 20, 2026 | 155.00 | 156.30 | 154.90 | 155.90 | 153.80 | 0.84% | 681,524 |
| Feb 19, 2026 | 154.10 | 155.40 | 154.00 | 154.60 | 152.52 | 0.26% | 562,702 |
| Feb 18, 2026 | 153.80 | 154.20 | 153.00 | 154.20 | 152.12 | 0.26% | 784,178 |
| Feb 17, 2026 | 154.00 | 155.50 | 153.70 | 153.80 | 151.73 | -0.06% | 639,052 |
| Feb 16, 2026 | 152.70 | 154.30 | 152.70 | 153.90 | 151.83 | 1.05% | 584,435 |
| Feb 13, 2026 | 152.00 | 153.00 | 151.10 | 152.30 | 150.25 | 0.26% | 1,244,419 |
| Feb 12, 2026 | 152.00 | 152.90 | 151.70 | 151.90 | 149.85 | - | 1,135,215 |
| Feb 11, 2026 | 153.20 | 154.10 | 151.90 | 151.90 | 149.85 | -0.59% | 1,051,387 |
| Feb 10, 2026 | 154.20 | 155.00 | 152.10 | 152.80 | 150.74 | -1.42% | 910,636 |
| Feb 9, 2026 | 157.00 | 157.40 | 154.90 | 155.00 | 152.91 | -1.27% | 627,857 |
| Feb 6, 2026 | 155.40 | 157.00 | 155.40 | 157.00 | 154.89 | 0.77% | 869,683 |
| Feb 5, 2026 | 157.00 | 157.10 | 155.50 | 155.80 | 153.70 | -0.76% | 837,088 |
| Feb 4, 2026 | 155.00 | 157.00 | 154.50 | 157.00 | 154.89 | 1.29% | 1,163,953 |
| Feb 3, 2026 | 155.40 | 155.80 | 154.10 | 155.00 | 152.91 | 0.26% | 1,199,370 |
| Feb 2, 2026 | 153.50 | 155.30 | 153.20 | 154.60 | 152.52 | 0.98% | 1,067,971 |
| Jan 30, 2026 | 153.30 | 153.90 | 152.80 | 153.10 | 151.04 | - | 1,206,996 |
| Jan 29, 2026 | 152.00 | 153.20 | 151.40 | 153.10 | 151.04 | 1.32% | 1,005,183 |
| Jan 28, 2026 | 151.30 | 151.70 | 150.00 | 151.10 | 149.06 | -0.40% | 1,973,791 |
| Jan 27, 2026 | 151.50 | 153.00 | 151.50 | 151.70 | 149.66 | 0.20% | 1,510,857 |
| Jan 26, 2026 | 154.00 | 154.20 | 151.20 | 151.40 | 149.36 | -0.98% | 1,863,133 |
| Jan 23, 2026 | 161.00 | 161.70 | 152.90 | 152.90 | 150.84 | -5.27% | 2,713,629 |
| Jan 22, 2026 | 163.30 | 164.20 | 159.50 | 161.40 | 157.20 | 0.37% | 2,169,412 |
| Jan 21, 2026 | 160.50 | 162.60 | 160.20 | 160.80 | 156.62 | -0.19% | 894,225 |
| Jan 20, 2026 | 160.00 | 161.20 | 159.40 | 161.10 | 156.91 | 0.31% | 669,897 |
| Jan 19, 2026 | 160.10 | 161.90 | 159.30 | 160.60 | 156.42 | -0.68% | 1,134,201 |
| Jan 16, 2026 | 161.00 | 162.40 | 160.50 | 161.70 | 157.50 | -0.06% | 529,777 |
| Jan 15, 2026 | 160.00 | 162.40 | 159.60 | 161.80 | 157.59 | 0.94% | 650,012 |
| Jan 14, 2026 | 157.70 | 160.30 | 156.60 | 160.30 | 156.13 | 0.63% | 1,009,292 |
| Jan 13, 2026 | 160.60 | 160.90 | 159.10 | 159.30 | 155.16 | -0.56% | 816,482 |
| Jan 12, 2026 | 159.20 | 160.40 | 158.80 | 160.20 | 156.03 | 0.63% | 615,708 |
| Jan 9, 2026 | 159.40 | 159.50 | 158.50 | 159.20 | 155.06 | -0.31% | 422,113 |
| Jan 8, 2026 | 159.50 | 159.90 | 158.30 | 159.70 | 155.55 | - | 833,276 |
| Jan 7, 2026 | 163.50 | 163.50 | 158.70 | 159.70 | 155.55 | -2.32% | 1,063,863 |
| Jan 6, 2026 | 162.00 | 163.50 | 161.50 | 163.50 | 159.25 | 1.18% | 482,439 |
| Jan 5, 2026 | 165.10 | 165.10 | 160.60 | 161.60 | 157.40 | -2.12% | 562,707 |
| Jan 2, 2026 | 166.00 | 166.20 | 165.10 | 165.10 | 160.81 | -0.84% | 364,051 |
| Dec 30, 2025 | 165.90 | 166.80 | 165.50 | 166.50 | 162.17 | 0.42% | 338,830 |
| Dec 29, 2025 | 164.90 | 166.10 | 164.30 | 165.80 | 161.49 | 0.55% | 313,991 |
| Dec 23, 2025 | 164.40 | 165.60 | 163.90 | 164.90 | 160.61 | 0.79% | 451,048 |
| Dec 22, 2025 | 163.00 | 163.90 | 162.00 | 163.60 | 159.35 | -0.06% | 379,642 |
| Dec 19, 2025 | 160.60 | 163.70 | 160.60 | 163.70 | 159.44 | 1.61% | 1,549,520 |
| Dec 18, 2025 | 159.30 | 161.10 | 158.70 | 161.10 | 156.91 | 1.13% | 847,100 |
| Dec 17, 2025 | 161.00 | 161.00 | 158.40 | 159.30 | 155.16 | -0.75% | 770,659 |
| Dec 16, 2025 | 161.40 | 161.90 | 160.30 | 160.50 | 156.33 | -0.43% | 590,063 |
| Dec 15, 2025 | 160.10 | 161.90 | 159.80 | 161.20 | 157.01 | 0.69% | 704,920 |
| Dec 12, 2025 | 160.30 | 160.80 | 160.00 | 160.10 | 155.94 | 0.19% | 303,249 |
| Dec 11, 2025 | 160.00 | 160.10 | 158.90 | 159.80 | 155.64 | 0.06% | 461,335 |
| Dec 10, 2025 | 157.90 | 159.70 | 157.30 | 159.70 | 155.55 | 1.14% | 962,766 |
| Dec 9, 2025 | 158.00 | 159.20 | 157.70 | 157.90 | 153.79 | -0.06% | 912,463 |
| Dec 8, 2025 | 158.00 | 158.60 | 157.30 | 158.00 | 153.89 | -0.19% | 649,551 |
| Dec 5, 2025 | 157.40 | 158.40 | 156.70 | 158.30 | 154.18 | 0.57% | 443,893 |
| Dec 4, 2025 | 156.50 | 157.70 | 155.50 | 157.40 | 153.31 | 0.58% | 563,414 |
| Dec 3, 2025 | 159.40 | 159.50 | 155.80 | 156.50 | 152.43 | -2.25% | 901,706 |
| Dec 2, 2025 | 160.20 | 160.30 | 158.80 | 160.10 | 155.94 | -0.06% | 635,556 |
| Dec 1, 2025 | 159.50 | 160.20 | 158.50 | 160.20 | 156.03 | 0.44% | 843,284 |
| Nov 28, 2025 | 158.50 | 159.70 | 158.10 | 159.50 | 155.35 | -0.75% | 725,702 |