Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 13.95
+0.15 (1.09%)
Mar 27, 2026, 5:35 PM CET
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.85 | 14.20 | 13.85 | 13.95 | 13.95 | 1.09% | 10,971 |
| Mar 26, 2026 | 13.95 | 14.00 | 13.75 | 13.80 | 13.80 | 0.73% | 3,980 |
| Mar 25, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 13.70 | - | 31,636 |
| Mar 24, 2026 | 13.75 | 13.75 | 13.60 | 13.70 | 13.70 | - | 5,989 |
| Mar 23, 2026 | 13.70 | 13.95 | 13.60 | 13.70 | 13.70 | - | 13,844 |
| Mar 20, 2026 | 13.80 | 13.85 | 13.70 | 13.70 | 13.70 | -0.72% | 1,584 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.82% | 13,205 |
| Mar 18, 2026 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 38,110 |
| Mar 17, 2026 | 14.10 | 14.20 | 14.05 | 14.10 | 14.10 | -0.70% | 10,371 |
| Mar 16, 2026 | 14.00 | 14.25 | 14.00 | 14.20 | 14.20 | 1.43% | 14,040 |
| Mar 13, 2026 | 13.85 | 14.15 | 13.85 | 14.00 | 14.00 | 0.72% | 23,627 |
| Mar 12, 2026 | 14.15 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 12,158 |
| Mar 11, 2026 | 14.30 | 14.35 | 14.00 | 14.05 | 14.05 | -1.75% | 60,631 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 1.06% | 83,465 |
| Mar 9, 2026 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | -1.05% | 39,369 |
| Mar 6, 2026 | 14.30 | 14.60 | 14.25 | 14.30 | 14.18 | 1.78% | 74,016 |
| Mar 5, 2026 | 14.05 | 14.15 | 14.05 | 14.05 | 13.93 | -0.35% | 22,504 |
| Mar 4, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.98 | - | 12,303 |
| Mar 3, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 13.98 | -2.76% | 5,313 |
| Mar 2, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.38 | -2.03% | 956 |
| Feb 27, 2026 | 14.35 | 14.80 | 14.35 | 14.80 | 14.68 | 2.07% | 1,312 |
| Feb 26, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.38 | -0.68% | 7,991 |
| Feb 25, 2026 | 14.65 | 14.80 | 14.60 | 14.60 | 14.48 | - | 21,338 |
| Feb 24, 2026 | 14.75 | 14.80 | 14.60 | 14.60 | 14.48 | -1.35% | 1,494 |
| Feb 23, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.68 | -0.67% | 1,680 |
| Feb 20, 2026 | 15.05 | 15.05 | 14.85 | 14.90 | 14.77 | -0.67% | 50,745 |
| Feb 19, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 14.87 | -0.66% | 2,479 |
| Feb 18, 2026 | 15.15 | 15.15 | 15.00 | 15.10 | 14.97 | 1.00% | 30,397 |
| Feb 17, 2026 | 15.20 | 15.25 | 14.95 | 14.95 | 14.82 | -2.29% | 40,046 |
| Feb 16, 2026 | 15.15 | 15.30 | 15.15 | 15.30 | 15.17 | 0.66% | 718 |
| Feb 13, 2026 | 15.35 | 15.35 | 15.20 | 15.20 | 15.07 | -1.30% | 1,283 |
| Feb 12, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.27 | -0.32% | 1,126 |
| Feb 11, 2026 | 15.55 | 15.55 | 15.40 | 15.45 | 15.32 | -0.64% | 16,442 |
| Feb 10, 2026 | 15.35 | 15.70 | 15.35 | 15.55 | 15.42 | - | 3,137 |
| Feb 9, 2026 | 15.00 | 15.70 | 15.00 | 15.55 | 15.42 | 3.67% | 55,927 |
| Feb 6, 2026 | 15.15 | 15.15 | 14.80 | 15.00 | 14.87 | -1.32% | 15,258 |
| Feb 5, 2026 | 15.60 | 15.65 | 15.00 | 15.20 | 15.07 | -2.88% | 11,089 |
| Feb 4, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.52 | -0.32% | 7,411 |
| Feb 3, 2026 | 15.70 | 15.80 | 15.55 | 15.70 | 15.57 | 0.32% | 14,494 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.60 | 15.65 | 15.52 | -1.26% | 27,938 |
| Jan 30, 2026 | 16.00 | 16.15 | 15.75 | 15.85 | 15.72 | -0.94% | 5,700 |
| Jan 29, 2026 | 16.20 | 16.20 | 15.95 | 16.00 | 15.87 | -0.93% | 49,108 |
| Jan 28, 2026 | 16.05 | 16.25 | 15.70 | 16.15 | 16.01 | 0.31% | 47,742 |
| Jan 27, 2026 | 16.15 | 16.25 | 16.00 | 16.10 | 15.96 | -0.92% | 11,054 |
| Jan 26, 2026 | 16.30 | 16.35 | 16.25 | 16.25 | 16.11 | -0.91% | 4,037 |
| Jan 23, 2026 | 16.45 | 16.45 | 16.30 | 16.40 | 16.26 | -1.20% | 8,160 |
| Jan 22, 2026 | 16.50 | 16.60 | 16.30 | 16.60 | 16.46 | -0.90% | 16,684 |
| Jan 21, 2026 | 16.45 | 16.75 | 16.30 | 16.75 | 16.61 | 1.52% | 8,073 |
| Jan 20, 2026 | 16.75 | 16.75 | 16.20 | 16.50 | 16.36 | -2.37% | 13,396 |
| Jan 19, 2026 | 16.85 | 16.90 | 16.75 | 16.90 | 16.76 | 0.30% | 2,976 |