Tryg A/S (ETR:T2V1)
Germany
· Delayed Price · Currency is EUR 21.16
+0.08 (0.38%)
At close: Dec 5, 2025
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% | - |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.57% | - |
| Dec 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.87% | - |
| Dec 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.47% | - |
| Dec 1, 2025 | 21.30 | 21.46 | 21.30 | 21.46 | 21.46 | -0.09% | 802 |
| Nov 28, 2025 | 21.26 | 22.06 | 21.26 | 21.48 | 21.48 | -0.19% | 538 |
| Nov 27, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - | - |
| Nov 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.56% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Nov 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.84% | - |
| Nov 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.23% | - |
| Nov 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.76% | - |
| Nov 19, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.94% | - |
| Nov 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.67% | - |
| Nov 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.19% | - |
| Nov 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% | - |
| Nov 13, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.64% | - |
| Nov 12, 2025 | 21.88 | 21.88 | 21.76 | 21.76 | 21.76 | -0.46% | 1 |
| Nov 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.39% | - |
| Nov 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.09% | - |
| Nov 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.46% | - |
| Nov 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.37% | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.09% | - |
| Nov 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.47% | - |
| Nov 3, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.37% | - |
| Oct 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.29% | - |
| Oct 30, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.74% | - |
| Oct 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.74% | - |
| Oct 28, 2025 | 21.80 | 21.80 | 21.68 | 21.68 | 21.68 | -0.28% | 14 |
| Oct 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.28% | - |
| Oct 24, 2025 | 21.56 | 21.68 | 21.54 | 21.68 | 21.68 | -0.55% | 1,204 |
| Oct 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.74% | - |
| Oct 22, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.56% | - |
| Oct 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.66% | - |
| Oct 17, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.84% | - |
| Oct 16, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.74% | - |
| Oct 15, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.73% | - |
| Oct 14, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.46% | - |
| Oct 13, 2025 | 21.70 | 21.74 | 21.70 | 21.74 | 21.74 | -3.03% | 100 |
| Oct 9, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.15 | - | - |
| Oct 8, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.15 | 1.45% | - |
| Oct 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.83 | 0.82% | - |
| Oct 6, 2025 | 21.94 | 21.94 | 21.92 | 21.92 | 21.65 | 1.20% | 1 |
| Oct 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | 0.65% | - |
| Oct 2, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.26 | -1.10% | - |
| Oct 1, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.49 | 0.46% | - |
| Sep 30, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | 1.31% | - |
| Sep 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.12 | -0.09% | - |
| Sep 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.14 | -0.93% | - |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | -0.18% | - |
| Sep 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.37 | -0.64% | - |
| Sep 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.51 | -0.37% | - |
| Sep 22, 2025 | 21.94 | 21.94 | 21.86 | 21.86 | 21.59 | -0.64% | 455 |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | 0.09% | - |
| Sep 18, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.71 | -1.17% | - |
| Sep 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.97 | -9.41% | - |
| Sep 16, 2025 | 24.25 | 24.25 | 24.25 | 24.55 | 24.25 | -2.41% | - |
| Sep 15, 2025 | 24.85 | 24.85 | 24.85 | 25.16 | 24.85 | 1.25% | - |
| Sep 12, 2025 | 24.54 | 24.54 | 24.54 | 24.85 | 24.54 | 1.49% | - |
| Sep 11, 2025 | 24.18 | 24.18 | 24.18 | 24.48 | 24.18 | -2.04% | - |
| Sep 10, 2025 | 24.68 | 24.68 | 24.68 | 24.99 | 24.68 | -4.93% | - |
| Sep 9, 2025 | 25.96 | 25.96 | 25.96 | 26.29 | 25.96 | 19.26% | - |