Tryg A/S (ETR:T2V1)
Germany
· Delayed Price · Currency is EUR 20.56
-0.02 (-0.10%)
At close: Mar 6, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% | 6 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.58 | 20.58 | 20.58 | -0.96% | 10 |
| Mar 4, 2026 | 20.66 | 21.02 | 20.66 | 20.78 | 20.78 | 1.66% | 13 |
| Mar 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.39% | 3,500 |
| Mar 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.10% | - |
| Feb 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% | - |
| Feb 26, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.55% | - |
| Feb 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - | - |
| Feb 24, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.81% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% | - |
| Feb 20, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.36% | - |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.29% | - |
| Feb 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% | - |
| Feb 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.27% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.89% | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.22 | 20.22 | 20.22 | -1.08% | 1 |
| Feb 11, 2026 | 20.64 | 20.64 | 20.44 | 20.44 | 20.44 | -0.10% | 9 |
| Feb 10, 2026 | 20.56 | 20.56 | 20.46 | 20.46 | 20.46 | -2.76% | 33 |
| Feb 6, 2026 | 20.96 | 21.04 | 20.96 | 21.04 | 21.04 | 0.29% | 26 |
| Feb 5, 2026 | 20.90 | 21.30 | 20.90 | 20.98 | 20.98 | 1.06% | 268 |
| Feb 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.19% | - |
| Feb 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% | 775 |
| Jan 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - | 7 |
| Jan 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.98% | 7 |
| Jan 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% | - |
| Jan 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% | - |
| Jan 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% | 80 |
| Jan 23, 2026 | 20.70 | 20.70 | 20.58 | 20.58 | 20.58 | -4.90% | 114 |
| Jan 22, 2026 | 21.62 | 21.64 | 21.62 | 21.64 | 21.37 | 0.74% | 401 |
| Jan 21, 2026 | 21.56 | 21.56 | 21.48 | 21.48 | 21.21 | -0.65% | 401 |
| Jan 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.35 | 0.09% | - |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -0.46% | 100 |
| Jan 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.42 | 0.18% | - |
| Jan 15, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | 0.84% | - |
| Jan 14, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 0.75% | - |
| Jan 13, 2026 | 21.38 | 21.46 | 21.32 | 21.32 | 21.05 | -0.65% | 898 |
| Jan 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.19 | 0.66% | - |
| Jan 9, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.05 | -2.65% | - |
| Jan 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.62 | -1.08% | - |
| Jan 2, 2026 | 22.24 | 22.24 | 22.14 | 22.14 | 21.86 | -0.54% | 1,442 |
| Dec 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 21.98 | 0.45% | - |
| Dec 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.88 | 0.45% | - |
| Dec 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.78 | 0.64% | - |
| Dec 22, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.64 | 0.09% | - |
| Dec 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.62 | 1.58% | - |
| Dec 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.29 | 1.13% | - |
| Dec 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.05 | -0.65% | - |
| Dec 16, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.19 | -0.74% | - |
| Dec 15, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.35 | 0.93% | - |
| Dec 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.15 | 0.19% | - |
| Dec 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.11 | -0.09% | - |
| Dec 10, 2025 | 21.32 | 21.40 | 21.32 | 21.40 | 21.13 | 1.13% | 401 |
| Dec 9, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.89 | -0.19% | - |
| Dec 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | 0.19% | - |
| Dec 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.89 | 0.38% | - |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.81 | 0.57% | - |
| Dec 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.69 | -1.87% | - |
| Dec 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.09 | -0.47% | - |
| Dec 1, 2025 | 21.30 | 21.46 | 21.30 | 21.46 | 21.19 | -0.09% | 802 |
| Nov 28, 2025 | 21.26 | 22.06 | 21.26 | 21.48 | 21.21 | -0.19% | 538 |
| Nov 27, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | - | - |
| Nov 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | 0.56% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 0.47% | - |
| Nov 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.03 | -0.84% | - |
| Nov 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 1.23% | - |
| Nov 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.95 | 0.76% | - |
| Nov 19, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.79 | -0.94% | - |
| Nov 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.99 | -1.67% | - |
| Nov 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.35 | 0.19% | - |
| Nov 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.31 | -0.19% | - |
| Nov 13, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.35 | -0.64% | - |
| Nov 12, 2025 | 21.88 | 21.88 | 21.76 | 21.76 | 21.48 | -0.46% | 1 |
| Nov 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.58 | 1.39% | - |
| Nov 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.29 | -0.09% | - |
| Nov 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.31 | -0.46% | - |
| Nov 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.41 | 0.37% | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 0.09% | - |
| Nov 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.31 | 0.47% | - |
| Nov 3, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 0.37% | - |
| Oct 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | -1.29% | - |
| Oct 30, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.41 | 0.74% | - |
| Oct 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | -0.74% | - |
| Oct 28, 2025 | 21.80 | 21.80 | 21.68 | 21.68 | 21.41 | -0.28% | 14 |
| Oct 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.46 | 0.28% | - |
| Oct 24, 2025 | 21.56 | 21.68 | 21.54 | 21.68 | 21.41 | -0.55% | 1,204 |
| Oct 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | 0.74% | - |
| Oct 22, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.37 | 0.19% | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 0.56% | - |
| Oct 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.21 | 0.66% | - |
| Oct 17, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.07 | -0.84% | - |
| Oct 16, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | -0.74% | - |
| Oct 15, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.41 | -0.73% | - |
| Oct 14, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.56 | 0.46% | - |
| Oct 13, 2025 | 21.70 | 21.74 | 21.70 | 21.74 | 21.46 | -3.03% | 100 |
| Oct 9, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 21.86 | - | - |
| Oct 8, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 21.86 | 1.45% | - |
| Oct 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.55 | 0.82% | - |
| Oct 6, 2025 | 21.94 | 21.94 | 21.92 | 21.92 | 21.38 | 1.20% | 1 |
| Oct 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.12 | 0.65% | - |
| Oct 2, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 20.99 | -1.10% | - |