Tryg A/S (VIE:TRYG)
Austria
· Delayed Price · Currency is EUR 20.58
+0.08 (0.39%)
Last updated: Mar 9, 2026, 3:30 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.60 | 20.62 | 20.50 | 20.50 | 20.50 | -0.58% | - |
| Mar 5, 2026 | 20.66 | 20.76 | 20.62 | 20.62 | 20.62 | -0.39% | - |
| Mar 4, 2026 | 20.60 | 20.70 | 20.58 | 20.70 | 20.70 | 0.88% | - |
| Mar 3, 2026 | 20.68 | 20.68 | 20.46 | 20.52 | 20.52 | -2.10% | - |
| Mar 2, 2026 | 20.58 | 21.00 | 20.58 | 20.96 | 20.96 | -0.19% | - |
| Feb 27, 2026 | 20.98 | 21.08 | 20.98 | 21.00 | 21.00 | 0.96% | - |
| Feb 26, 2026 | 20.52 | 20.80 | 20.52 | 20.80 | 20.80 | 0.87% | - |
| Feb 25, 2026 | 20.60 | 20.74 | 20.60 | 20.62 | 20.62 | -0.10% | - |
| Feb 24, 2026 | 20.92 | 20.92 | 20.64 | 20.64 | 20.64 | -1.62% | - |
| Feb 23, 2026 | 21.02 | 21.08 | 20.96 | 20.98 | 20.98 | 0.58% | - |
| Feb 20, 2026 | 20.84 | 20.92 | 20.84 | 20.86 | 20.86 | 0.97% | - |
| Feb 19, 2026 | 20.66 | 20.76 | 20.66 | 20.66 | 20.66 | 0.10% | - |
| Feb 18, 2026 | 20.56 | 20.64 | 20.54 | 20.64 | 20.64 | -0.10% | - |
| Feb 17, 2026 | 20.68 | 20.76 | 20.66 | 20.66 | 20.66 | 0.29% | - |
| Feb 16, 2026 | 20.54 | 20.60 | 20.50 | 20.60 | 20.60 | 1.08% | - |
| Feb 13, 2026 | 20.42 | 20.44 | 20.36 | 20.38 | 20.38 | 0.79% | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.22 | 20.22 | 20.22 | -0.69% | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.36 | 20.36 | 20.36 | -0.49% | - |
| Feb 10, 2026 | 20.54 | 20.54 | 20.46 | 20.46 | 20.46 | -1.45% | - |
| Feb 9, 2026 | 21.04 | 21.04 | 20.76 | 20.76 | 20.76 | -1.24% | - |
| Feb 6, 2026 | 21.16 | 21.16 | 20.92 | 21.02 | 21.02 | 0.38% | - |
| Feb 5, 2026 | 20.98 | 21.14 | 20.88 | 20.94 | 20.94 | -0.19% | 18 |
| Feb 4, 2026 | 20.86 | 20.98 | 20.78 | 20.98 | 20.98 | 1.06% | - |
| Feb 3, 2026 | 20.82 | 20.82 | 20.68 | 20.76 | 20.76 | -0.10% | - |
| Feb 2, 2026 | 20.58 | 20.78 | 20.58 | 20.78 | 20.78 | 1.27% | - |
| Jan 30, 2026 | 20.54 | 20.60 | 20.52 | 20.52 | 20.52 | 0.49% | - |
| Jan 29, 2026 | 20.38 | 20.46 | 20.38 | 20.42 | 20.42 | 0.79% | - |
| Jan 28, 2026 | 20.28 | 20.28 | 20.12 | 20.26 | 20.26 | -0.39% | - |
| Jan 27, 2026 | 20.34 | 20.46 | 20.34 | 20.34 | 20.34 | 0.30% | - |
| Jan 26, 2026 | 20.38 | 20.44 | 20.28 | 20.28 | 20.28 | -0.98% | - |
| Jan 23, 2026 | 21.72 | 21.72 | 20.48 | 20.48 | 20.48 | -5.54% | - |
| Jan 22, 2026 | 21.72 | 21.72 | 21.56 | 21.68 | 21.41 | 0.74% | - |
| Jan 21, 2026 | 21.50 | 21.70 | 21.50 | 21.52 | 21.25 | 0.37% | - |
| Jan 20, 2026 | 21.46 | 21.46 | 21.40 | 21.44 | 21.17 | -0.37% | - |
| Jan 19, 2026 | 21.44 | 21.64 | 21.44 | 21.52 | 21.25 | -0.65% | - |
| Jan 16, 2026 | 21.52 | 21.70 | 21.52 | 21.66 | 21.39 | -0.28% | - |
| Jan 15, 2026 | 21.44 | 21.72 | 21.44 | 21.72 | 21.45 | 1.12% | - |
| Jan 14, 2026 | 21.02 | 21.48 | 21.02 | 21.48 | 21.21 | 0.85% | - |
| Jan 13, 2026 | 21.52 | 21.52 | 21.30 | 21.30 | 21.03 | -0.75% | - |
| Jan 12, 2026 | 21.36 | 21.46 | 21.30 | 21.46 | 21.19 | 0.75% | - |
| Jan 9, 2026 | 21.34 | 21.34 | 21.22 | 21.30 | 21.03 | -0.09% | - |
| Jan 8, 2026 | 21.30 | 21.36 | 21.30 | 21.32 | 21.05 | -0.09% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.32 | 21.34 | 21.07 | -2.47% | - |
| Jan 6, 2026 | 21.74 | 21.88 | 21.64 | 21.88 | 21.60 | 1.11% | - |
| Jan 5, 2026 | 21.94 | 21.94 | 21.58 | 21.64 | 21.37 | -2.26% | - |
| Jan 2, 2026 | 22.28 | 22.28 | 22.12 | 22.14 | 21.86 | -0.54% | - |
| Dec 30, 2025 | 22.20 | 22.26 | 22.20 | 22.26 | 21.98 | 0.09% | - |
| Dec 29, 2025 | 22.06 | 22.24 | 22.06 | 22.24 | 21.96 | 0.54% | - |
| Dec 23, 2025 | 22.02 | 22.12 | 22.02 | 22.12 | 21.84 | 0.73% | - |
| Dec 22, 2025 | 21.80 | 21.96 | 21.70 | 21.96 | 21.68 | 0.37% | - |
| Dec 19, 2025 | 21.52 | 21.88 | 21.52 | 21.88 | 21.60 | 1.67% | - |
| Dec 18, 2025 | 21.24 | 21.52 | 21.24 | 21.52 | 21.25 | 1.22% | - |
| Dec 17, 2025 | 21.50 | 21.50 | 21.22 | 21.26 | 20.99 | -0.93% | - |
| Dec 16, 2025 | 21.62 | 21.62 | 21.46 | 21.46 | 21.19 | -0.92% | - |
| Dec 15, 2025 | 21.42 | 21.66 | 21.42 | 21.66 | 21.39 | 1.21% | - |
| Dec 12, 2025 | 21.46 | 21.50 | 21.40 | 21.40 | 21.13 | - | - |
| Dec 11, 2025 | 21.36 | 21.40 | 21.32 | 21.40 | 21.13 | 0.47% | - |
| Dec 10, 2025 | 21.08 | 21.30 | 21.08 | 21.30 | 21.03 | 0.76% | - |
| Dec 9, 2025 | 21.22 | 21.30 | 21.14 | 21.14 | 20.87 | -0.09% | - |
| Dec 8, 2025 | 21.14 | 21.20 | 21.14 | 21.16 | 20.89 | - | - |
| Dec 5, 2025 | 21.02 | 21.16 | 21.02 | 21.16 | 20.89 | 0.28% | - |
| Dec 4, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 20.83 | 0.67% | - |
| Dec 3, 2025 | 21.30 | 21.30 | 20.96 | 20.96 | 20.69 | -1.87% | - |
| Dec 2, 2025 | 21.36 | 21.42 | 21.30 | 21.36 | 21.09 | -0.28% | - |
| Dec 1, 2025 | 21.28 | 21.42 | 21.24 | 21.42 | 21.15 | -0.65% | - |
| Nov 28, 2025 | 21.42 | 21.56 | 21.24 | 21.56 | 21.29 | 0.28% | 2 |
| Nov 27, 2025 | 21.50 | 21.50 | 21.46 | 21.50 | 21.23 | 0.19% | - |
| Nov 26, 2025 | 21.38 | 21.50 | 21.38 | 21.46 | 21.19 | 0.47% | - |
| Nov 25, 2025 | 21.26 | 21.36 | 21.26 | 21.36 | 21.09 | - | - |
| Nov 24, 2025 | 21.26 | 21.36 | 21.22 | 21.36 | 21.09 | -0.28% | - |
| Nov 21, 2025 | 21.30 | 21.44 | 21.30 | 21.42 | 21.15 | 0.56% | - |
| Nov 20, 2025 | 21.20 | 21.34 | 21.20 | 21.30 | 21.03 | 0.66% | - |
| Nov 19, 2025 | 21.26 | 21.26 | 21.06 | 21.16 | 20.89 | -0.19% | - |
| Nov 18, 2025 | 21.46 | 21.46 | 21.18 | 21.20 | 20.93 | -1.94% | - |
| Nov 17, 2025 | 21.56 | 21.62 | 21.52 | 21.62 | 21.35 | 0.46% | - |
| Nov 14, 2025 | 21.56 | 21.60 | 21.48 | 21.52 | 21.25 | -0.55% | - |
| Nov 13, 2025 | 21.76 | 21.76 | 21.58 | 21.64 | 21.37 | -0.46% | - |
| Nov 12, 2025 | 21.78 | 21.78 | 21.74 | 21.74 | 21.46 | -0.46% | - |
| Nov 11, 2025 | 21.62 | 21.84 | 21.62 | 21.84 | 21.56 | 1.11% | - |
| Nov 10, 2025 | 21.52 | 21.60 | 21.52 | 21.60 | 21.33 | - | - |
| Nov 7, 2025 | 21.74 | 21.74 | 21.40 | 21.60 | 21.33 | -0.18% | 404 |
| Nov 6, 2025 | 21.66 | 21.66 | 21.60 | 21.64 | 21.37 | 0.09% | - |
| Nov 5, 2025 | 21.52 | 21.62 | 21.38 | 21.62 | 21.35 | 0.46% | - |
| Nov 4, 2025 | 21.40 | 21.52 | 21.10 | 21.52 | 21.25 | - | - |
| Nov 3, 2025 | 21.42 | 21.52 | 21.42 | 21.52 | 21.25 | 0.37% | - |
| Oct 31, 2025 | 21.62 | 21.62 | 21.40 | 21.44 | 21.17 | -0.83% | - |
| Oct 30, 2025 | 21.46 | 21.62 | 21.46 | 21.62 | 21.35 | 0.56% | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.46 | 21.50 | 21.23 | -0.56% | - |
| Oct 28, 2025 | 21.74 | 21.74 | 21.56 | 21.62 | 21.35 | -0.37% | - |
| Oct 27, 2025 | 21.66 | 21.70 | 21.66 | 21.70 | 21.43 | 0.37% | - |
| Oct 24, 2025 | 21.70 | 21.70 | 21.50 | 21.62 | 21.35 | -0.73% | - |
| Oct 23, 2025 | 21.76 | 21.78 | 21.70 | 21.78 | 21.50 | 0.74% | - |
| Oct 22, 2025 | 21.62 | 21.62 | 21.58 | 21.62 | 21.35 | -0.09% | - |
| Oct 21, 2025 | 21.66 | 21.66 | 21.52 | 21.64 | 21.37 | 0.74% | - |
| Oct 20, 2025 | 21.50 | 21.52 | 21.44 | 21.48 | 21.21 | 0.47% | - |
| Oct 17, 2025 | 21.44 | 21.44 | 21.22 | 21.38 | 21.11 | -0.37% | - |
| Oct 16, 2025 | 21.72 | 21.72 | 21.46 | 21.46 | 21.19 | -1.20% | - |
| Oct 15, 2025 | 21.96 | 21.96 | 21.72 | 21.72 | 21.45 | -0.28% | - |
| Oct 14, 2025 | 21.82 | 21.82 | 21.74 | 21.78 | 21.50 | 0.28% | - |
| Oct 13, 2025 | 21.82 | 21.82 | 21.68 | 21.72 | 21.45 | -0.73% | - |