Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 17.05
-0.05 (-0.29%)
At close: Dec 24, 2025
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 17.10 | 17.40 | 17.05 | 17.05 | 17.05 | -0.29% | 564 |
| Dec 23, 2025 | 17.50 | 17.55 | 17.05 | 17.10 | 17.10 | -3.12% | 10,963 |
| Dec 22, 2025 | 17.65 | 17.85 | 17.55 | 17.65 | 17.65 | - | 4,934 |
| Dec 19, 2025 | 17.85 | 17.85 | 17.60 | 17.65 | 17.65 | -1.12% | 33,053 |
| Dec 18, 2025 | 17.70 | 17.85 | 17.55 | 17.85 | 17.85 | - | 2,091 |
| Dec 17, 2025 | 17.85 | 17.90 | 17.70 | 17.85 | 17.85 | 0.28% | 3,672 |
| Dec 16, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 85 |
| Dec 15, 2025 | 17.70 | 18.00 | 17.65 | 18.00 | 18.00 | 1.69% | 1,878 |
| Dec 12, 2025 | 17.65 | 17.85 | 17.55 | 17.70 | 17.70 | -0.56% | 5,429 |
| Dec 11, 2025 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 0.85% | 1,634 |
| Dec 10, 2025 | 17.55 | 17.65 | 17.50 | 17.65 | 17.65 | -0.28% | 3,305 |
| Dec 9, 2025 | 17.65 | 17.80 | 17.65 | 17.70 | 17.70 | -0.56% | 2,652 |
| Dec 8, 2025 | 17.70 | 17.95 | 17.60 | 17.80 | 17.80 | - | 16,364 |
| Dec 5, 2025 | 17.80 | 17.80 | 17.75 | 17.80 | 17.80 | - | 9,436 |
| Dec 4, 2025 | 17.85 | 18.00 | 17.80 | 17.80 | 17.80 | -0.28% | 11,462 |
| Dec 3, 2025 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | -1.11% | 5,732 |
| Dec 2, 2025 | 18.00 | 18.05 | 17.75 | 18.05 | 18.05 | -0.82% | 16,794 |
| Dec 1, 2025 | 18.30 | 18.45 | 18.20 | 18.20 | 18.20 | -0.82% | 728 |
| Nov 28, 2025 | 18.15 | 18.35 | 18.15 | 18.35 | 18.35 | 0.27% | 4,813 |
| Nov 27, 2025 | 18.65 | 18.65 | 18.30 | 18.30 | 18.30 | -0.81% | 854 |
| Nov 26, 2025 | 19.00 | 19.00 | 18.45 | 18.45 | 18.45 | -3.40% | 25,024 |
| Nov 25, 2025 | 18.65 | 19.10 | 18.65 | 19.10 | 19.10 | 2.14% | 13,585 |
| Nov 24, 2025 | 18.75 | 19.10 | 18.70 | 18.70 | 18.70 | -0.27% | 80,669 |
| Nov 21, 2025 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | -0.79% | 55,844 |
| Nov 20, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | - | 4,240 |
| Nov 19, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.26% | 5,750 |
| Nov 18, 2025 | 18.95 | 19.00 | 18.90 | 18.95 | 18.95 | -0.26% | 13,734 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 6,587 |
| Nov 14, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 7,701 |
| Nov 13, 2025 | 19.05 | 19.15 | 19.05 | 19.10 | 19.10 | -0.52% | 8,118 |
| Nov 12, 2025 | 19.10 | 19.20 | 19.05 | 19.20 | 19.20 | 0.52% | 24,407 |
| Nov 11, 2025 | 19.05 | 19.20 | 19.00 | 19.10 | 19.10 | - | 10,427 |
| Nov 10, 2025 | 19.20 | 19.25 | 19.10 | 19.10 | 19.10 | 0.26% | 15,851 |
| Nov 7, 2025 | 19.20 | 19.20 | 18.90 | 19.05 | 19.05 | -0.78% | 11,340 |
| Nov 6, 2025 | 19.25 | 19.30 | 19.10 | 19.20 | 19.20 | 0.52% | 33,536 |
| Nov 5, 2025 | 19.00 | 19.40 | 18.90 | 19.10 | 19.10 | - | 48,501 |
| Nov 4, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 10,378 |
| Nov 3, 2025 | 19.10 | 19.25 | 19.05 | 19.20 | 19.20 | - | 10,689 |
| Oct 31, 2025 | 19.10 | 19.20 | 19.05 | 19.20 | 19.09 | 0.52% | 21,685 |
| Oct 30, 2025 | 19.05 | 19.10 | 19.00 | 19.10 | 18.99 | - | 5,080 |
| Oct 29, 2025 | 18.95 | 19.15 | 18.95 | 19.10 | 18.99 | -0.78% | 7,545 |
| Oct 28, 2025 | 19.10 | 19.25 | 19.00 | 19.25 | 19.14 | 0.52% | 2,306 |
| Oct 27, 2025 | 19.10 | 19.25 | 18.75 | 19.15 | 19.04 | 0.26% | 9,941 |
| Oct 24, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 18.99 | 0.53% | 9,915 |
| Oct 23, 2025 | 18.95 | 19.10 | 18.90 | 19.00 | 18.89 | -0.78% | 10,185 |
| Oct 22, 2025 | 19.15 | 19.15 | 18.75 | 19.15 | 19.04 | - | 6,405 |
| Oct 21, 2025 | 19.05 | 19.15 | 18.95 | 19.15 | 19.04 | 1.59% | 5,629 |
| Oct 20, 2025 | 18.90 | 19.05 | 18.50 | 18.85 | 18.74 | -0.26% | 28,645 |
| Oct 17, 2025 | 18.55 | 19.10 | 17.60 | 18.90 | 18.79 | -0.53% | 68,090 |
| Oct 16, 2025 | 19.00 | 19.15 | 19.00 | 19.00 | 18.89 | - | 4,722 |