Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 19.15
0.00 (0.00%)
Oct 28, 2025, 1:35 PM CET
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 19.10 | 19.25 | 18.75 | 19.15 | 19.15 | 0.26% | 9,941 |
| Oct 24, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 9,915 |
| Oct 23, 2025 | 18.95 | 19.10 | 18.90 | 19.00 | 19.00 | -0.78% | 10,185 |
| Oct 22, 2025 | 19.15 | 19.15 | 18.75 | 19.15 | 19.15 | - | 6,405 |
| Oct 21, 2025 | 19.05 | 19.15 | 18.95 | 19.15 | 19.15 | 1.59% | 5,629 |
| Oct 20, 2025 | 18.90 | 19.05 | 18.50 | 18.85 | 18.85 | -0.26% | 28,645 |
| Oct 17, 2025 | 18.55 | 19.10 | 17.60 | 18.90 | 18.90 | -0.53% | 68,090 |
| Oct 16, 2025 | 19.00 | 19.15 | 19.00 | 19.00 | 19.00 | - | 4,722 |
| Oct 15, 2025 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | - | 7,576 |
| Oct 14, 2025 | 19.00 | 19.15 | 18.90 | 19.00 | 19.00 | -0.52% | 6,655 |
| Oct 13, 2025 | 18.70 | 19.30 | 18.70 | 19.10 | 19.10 | 0.53% | 16,537 |
| Oct 10, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 6,985 |
| Oct 9, 2025 | 18.80 | 19.15 | 18.80 | 19.00 | 19.00 | 1.06% | 19,642 |
| Oct 8, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -2.08% | 3,735 |
| Oct 7, 2025 | 19.35 | 19.40 | 19.00 | 19.20 | 19.20 | -1.03% | 7,620 |
| Oct 6, 2025 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | 0.78% | 11,563 |
| Oct 3, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 0.79% | 1,091 |
| Oct 2, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | - | 4,227 |
| Oct 1, 2025 | 19.25 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | 4,414 |
| Sep 30, 2025 | 19.10 | 19.35 | 19.00 | 19.30 | 19.30 | 0.52% | 14,613 |
| Sep 29, 2025 | 18.60 | 19.25 | 18.60 | 19.20 | 19.20 | -0.78% | 9,565 |
| Sep 26, 2025 | 19.40 | 19.45 | 19.25 | 19.35 | 19.35 | - | 15,505 |
| Sep 25, 2025 | 19.30 | 19.45 | 19.20 | 19.35 | 19.35 | 0.52% | 40,807 |
| Sep 24, 2025 | 19.30 | 19.35 | 19.20 | 19.25 | 19.25 | - | 22,985 |
| Sep 23, 2025 | 19.15 | 19.30 | 19.00 | 19.25 | 19.25 | 0.52% | 26,854 |
| Sep 22, 2025 | 19.20 | 19.20 | 18.95 | 19.15 | 19.15 | - | 8,616 |
| Sep 19, 2025 | 19.00 | 19.30 | 18.90 | 19.15 | 19.15 | 0.79% | 7,944 |
| Sep 18, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -1.30% | 65,376 |
| Sep 17, 2025 | 19.25 | 19.25 | 19.05 | 19.25 | 19.25 | 0.79% | 10,936 |
| Sep 16, 2025 | 19.05 | 19.10 | 18.95 | 19.10 | 19.10 | 0.53% | 41,614 |
| Sep 15, 2025 | 19.00 | 19.05 | 18.95 | 19.00 | 19.00 | 1.06% | 9,601 |
| Sep 12, 2025 | 18.60 | 18.80 | 18.40 | 18.80 | 18.80 | 0.53% | 33,569 |
| Sep 11, 2025 | 18.60 | 18.70 | 18.45 | 18.70 | 18.70 | 0.81% | 32,552 |
| Sep 10, 2025 | 18.00 | 18.85 | 18.00 | 18.55 | 18.55 | 4.80% | 46,449 |
| 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 |