Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 17.70
-0.10 (-0.56%)
Sep 9, 2025, 4:55 PM CET
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.80 | 17.85 | 17.70 | 17.70 | 17.70 | -0.56% | 2,210 |
| Sep 8, 2025 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | -0.56% | 9,630 |
| Sep 5, 2025 | 17.55 | 17.90 | 17.55 | 17.90 | 17.90 | 1.13% | 1,426 |
| Sep 4, 2025 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -0.28% | 5,099 |
| Sep 3, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | - | 507 |
| Sep 2, 2025 | 18.10 | 18.30 | 17.75 | 17.75 | 17.75 | -2.47% | 7,242 |
| Sep 1, 2025 | 18.30 | 18.40 | 18.00 | 18.20 | 18.20 | -0.82% | 21,934 |
| Aug 29, 2025 | 17.75 | 18.40 | 17.70 | 18.35 | 18.35 | 3.09% | 65,627 |
| Aug 28, 2025 | 17.75 | 17.80 | 17.60 | 17.80 | 17.80 | 0.28% | 22,022 |
| Aug 27, 2025 | 17.50 | 17.80 | 17.50 | 17.75 | 17.75 | 0.85% | 10,470 |
| Aug 26, 2025 | 17.70 | 17.70 | 17.40 | 17.60 | 17.60 | 0.28% | 28,099 |
| Aug 25, 2025 | 17.95 | 17.95 | 17.30 | 17.55 | 17.55 | -2.23% | 17,301 |
| Aug 22, 2025 | 17.55 | 17.95 | 17.40 | 17.95 | 17.95 | 3.16% | 12,096 |
| Aug 21, 2025 | 17.75 | 17.75 | 17.25 | 17.40 | 17.40 | -3.06% | 73,719 |
| Aug 20, 2025 | 17.85 | 17.95 | 17.70 | 17.95 | 17.95 | 1.13% | 12,566 |
| Aug 19, 2025 | 17.65 | 17.80 | 17.60 | 17.75 | 17.75 | 0.57% | 18,915 |
| Aug 18, 2025 | 17.90 | 18.00 | 17.65 | 17.65 | 17.65 | -0.84% | 5,383 |
| Aug 15, 2025 | 17.95 | 18.05 | 17.40 | 17.80 | 17.80 | - | 6,378 |
| Aug 14, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.84% | 2,652 |
| Aug 13, 2025 | 18.00 | 18.20 | 17.95 | 17.95 | 17.95 | -0.28% | 14,439 |
| Aug 12, 2025 | 18.10 | 18.20 | 17.95 | 18.00 | 18.00 | -0.55% | 29,878 |
| Aug 11, 2025 | 17.85 | 18.25 | 17.85 | 18.10 | 18.10 | 1.12% | 34,485 |
| Aug 8, 2025 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | 2.58% | 24,610 |
| Aug 7, 2025 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | 1.16% | 7,689 |
| Aug 6, 2025 | 17.20 | 17.25 | 17.15 | 17.25 | 17.25 | 0.29% | 10,091 |
| Aug 5, 2025 | 17.05 | 17.25 | 17.05 | 17.20 | 17.20 | 1.18% | 17,722 |
| Aug 4, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.80% | 39,608 |
| Aug 1, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -0.60% | 9,535 |
| Jul 31, 2025 | 16.75 | 16.95 | 16.70 | 16.80 | 16.69 | 0.30% | 8,646 |
| Jul 30, 2025 | 17.05 | 17.05 | 16.55 | 16.75 | 16.64 | -1.18% | 21,735 |
| Jul 29, 2025 | 17.00 | 17.05 | 16.90 | 16.95 | 16.84 | - | 6,178 |
| Jul 28, 2025 | 17.00 | 17.05 | 16.85 | 16.95 | 16.84 | - | 7,611 |
| Jul 25, 2025 | 17.05 | 17.05 | 16.90 | 16.95 | 16.84 | -0.59% | 30,692 |
| Jul 24, 2025 | 17.05 | 17.10 | 16.95 | 17.05 | 16.94 | - | 15,157 |
| Jul 23, 2025 | 17.10 | 17.10 | 17.00 | 17.05 | 16.94 | -0.58% | 21,285 |
| Jul 22, 2025 | 17.10 | 17.15 | 17.05 | 17.15 | 17.04 | 0.29% | 10,834 |
| Jul 21, 2025 | 17.15 | 17.15 | 17.05 | 17.10 | 16.99 | 0.29% | 16,756 |
| Jul 18, 2025 | 17.35 | 17.35 | 17.05 | 17.05 | 16.94 | -0.29% | 51,131 |
| Jul 17, 2025 | 17.10 | 17.25 | 17.10 | 17.10 | 16.99 | 0.59% | 44,080 |
| Jul 16, 2025 | 17.10 | 17.15 | 17.00 | 17.00 | 16.89 | -0.58% | 9,776 |
| Jul 15, 2025 | 17.50 | 17.50 | 17.05 | 17.10 | 16.99 | -1.72% | 19,082 |
| Jul 14, 2025 | 16.55 | 17.90 | 16.50 | 17.40 | 17.29 | 5.45% | 62,796 |
| Jul 11, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.39 | 2.17% | 9,368 |
| Jul 10, 2025 | 16.20 | 16.20 | 16.05 | 16.15 | 16.04 | -0.31% | 5,078 |
| Jul 9, 2025 | 16.25 | 16.25 | 16.05 | 16.20 | 16.09 | -0.31% | 6,768 |
| Jul 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.14 | - | 167 |
| Jul 7, 2025 | 16.25 | 16.25 | 16.20 | 16.25 | 16.14 | 0.31% | 2,995 |
| Jul 4, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.09 | - | 5,742 |
| Jul 3, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.09 | 0.31% | 22,765 |
| Jul 2, 2025 | 16.20 | 16.20 | 16.05 | 16.15 | 16.04 | -0.31% | 7,155 |