Tryg A/S (FRA:T2V1)
Germany
· Delayed Price · Currency is EUR 20.96
-0.38 (-1.78%)
At close: Dec 4, 2025
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.10% | - |
| Dec 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.78% | - |
| Dec 3, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.09% | - |
| Dec 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.85% | - |
| Dec 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.76% | - |
| Nov 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.68% | - |
| Nov 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.13% | - |
| Nov 25, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.58% | - |
| Nov 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.48% | - |
| Nov 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 21.18 | 21.18 | 21.18 | 0.28% | - |
| Nov 19, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.03% | - |
| Nov 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - | - |
| Nov 14, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.20% | - |
| Nov 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.54% | - |
| Nov 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.42% | - |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.10% | - |
| Nov 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.65% | - |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.84% | - |
| Nov 5, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.76% | - |
| Nov 4, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.75% | - |
| Nov 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.84% | - |
| Oct 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.37% | - |
| Oct 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.65% | - |
| Oct 29, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.09% | - |
| Oct 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.46% | - |
| Oct 27, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.28% | - |
| Oct 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% | - |
| Oct 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% | - |
| Oct 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% | - |
| Oct 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Oct 20, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.75% | - |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.76% | - |
| Oct 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.64% | - |
| Oct 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.86% | - |
| Oct 14, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -4.27% | - |
| Oct 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | 0.72% | - |
| Oct 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.07 | 1.64% | - |
| Oct 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.71 | -0.90% | - |
| Oct 7, 2025 | 21.82 | 22.18 | 21.82 | 22.18 | 21.91 | 2.88% | 100 |
| Oct 6, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.30 | 0.47% | - |
| Oct 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.20 | -1.38% | - |
| Oct 2, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.49 | 1.02% | - |
| Oct 1, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.28 | 1.41% | - |
| Sep 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | 0.09% | - |
| Sep 29, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.96 | -1.21% | - |
| Sep 26, 2025 | 21.64 | 21.64 | 21.48 | 21.48 | 21.22 | -0.46% | 120 |
| Sep 25, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.32 | -0.19% | - |
| Sep 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.36 | -1.10% | - |
| Sep 23, 2025 | 21.90 | 21.90 | 21.86 | 21.86 | 21.59 | -0.27% | 104 |
| Sep 22, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.65 | -0.27% | - |
| Sep 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.71 | -0.90% | - |
| Sep 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.91 | 0.27% | - |
| Sep 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.85 | -1.07% | - |
| Sep 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.09 | -0.27% | - |
| Sep 15, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.15 | 1.63% | - |
| Sep 12, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.79 | - | - |
| Sep 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.79 | 0.46% | - |
| Sep 10, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.69 | -0.27% | - |
| Sep 9, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.75 | -1.70% | - |
| Sep 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.13 | 0.27% | - |
| Sep 5, 2025 | 22.38 | 22.38 | 22.34 | 22.34 | 22.07 | 1.36% | 96 |
| Sep 4, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.77 | -0.45% | - |
| Sep 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.87 | -0.63% | - |
| Sep 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.01 | -0.80% | 250 |
| Sep 1, 2025 | 22.40 | 22.46 | 22.40 | 22.46 | 22.19 | 0.45% | 250 |
| Aug 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.09 | -0.80% | - |
| Aug 28, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.26 | 0.36% | - |
| Aug 27, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.19 | - | - |
| Aug 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.19 | -1.14% | - |
| Aug 25, 2025 | 22.56 | 22.72 | 22.56 | 22.72 | 22.44 | 0.98% | 1,000 |
| Aug 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | -0.35% | - |
| Aug 21, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.30 | 1.35% | - |
| Aug 20, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.01 | 0.18% | - |
| Aug 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.97 | 1.46% | - |
| Aug 18, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.65 | 0.37% | - |
| Aug 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.57 | -0.27% | - |
| Aug 14, 2025 | 21.56 | 21.90 | 21.56 | 21.90 | 21.63 | 1.01% | 100 |
| Aug 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.42 | -0.82% | - |
| Aug 12, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.59 | -0.27% | - |
| Aug 11, 2025 | 21.78 | 21.92 | 21.78 | 21.92 | 21.65 | 0.55% | 265 |
| Aug 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | 0.09% | - |
| Aug 7, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.51 | 0.55% | - |
| Aug 6, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.40 | 0.74% | - |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.24 | 1.90% | - |
| Aug 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.84 | 0.86% | - |
| Aug 1, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.66 | -0.38% | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.74 | -0.38% | - |
| Jul 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.82 | 0.09% | - |
| Jul 29, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.80 | -1.22% | - |
| Jul 28, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.06 | 0.57% | - |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.94 | -1.21% | - |
| Jul 24, 2025 | 21.54 | 21.54 | 21.46 | 21.46 | 21.20 | 0.66% | 150 |
| Jul 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.06 | 0.76% | - |
| Jul 22, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.90 | -1.21% | - |
| Jul 21, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.16 | 0.28% | 100 |
| Jul 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.10 | 0.38% | - |