Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 13.50
-0.10 (-0.74%)
Jul 20, 2026, 5:35 PM CET
Tetragon Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 707 |
| Jul 17, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - | 7,516 |
| Jul 16, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | -1.09% | 3,897 |
| Jul 15, 2026 | 13.30 | 13.85 | 13.30 | 13.75 | 13.75 | 3.77% | 23,345 |
| Jul 14, 2026 | 13.30 | 13.35 | 13.10 | 13.25 | 13.25 | -0.38% | 4,834 |
| Jul 13, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 250 |
| Jul 10, 2026 | 13.35 | 13.35 | 13.10 | 13.30 | 13.30 | -0.37% | 142 |
| Jul 9, 2026 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 0.38% | 10,082 |
| Jul 8, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.14% | 3,378 |
| Jul 7, 2026 | 12.90 | 13.25 | 12.90 | 13.15 | 13.15 | 0.77% | 4,500 |
| Jul 6, 2026 | 13.10 | 13.20 | 12.95 | 13.05 | 13.05 | 0.38% | 6,643 |
| Jul 3, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.14% | 10,599 |
| Jul 2, 2026 | 13.05 | 13.20 | 13.05 | 13.15 | 13.15 | 0.77% | 135 |
| Jul 1, 2026 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | 0.77% | 217 |
| Jun 30, 2026 | 12.95 | 13.10 | 12.95 | 12.95 | 12.95 | 0.39% | 294 |
| Jun 29, 2026 | 13.00 | 13.10 | 12.85 | 12.90 | 12.90 | -0.77% | 1,933 |
| Jun 26, 2026 | 12.85 | 13.15 | 12.85 | 13.00 | 13.00 | -0.38% | 1,847 |
| Jun 25, 2026 | 12.95 | 13.25 | 12.85 | 13.05 | 13.05 | 0.38% | 3,124 |
| Jun 24, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 900 |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 1,634 |
| Jun 22, 2026 | 13.00 | 13.10 | 12.85 | 13.10 | 13.10 | -0.76% | 1,709 |
| Jun 19, 2026 | 13.05 | 13.20 | 12.70 | 13.20 | 13.20 | 0.76% | 3,746 |
| Jun 18, 2026 | 12.65 | 13.10 | 12.65 | 13.10 | 13.10 | 3.56% | 4,593 |
| Jun 17, 2026 | 12.40 | 12.80 | 12.40 | 12.65 | 12.65 | 3.69% | 12,575 |
| Jun 16, 2026 | 12.10 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 14,072 |
| Jun 15, 2026 | 12.00 | 12.35 | 12.00 | 12.10 | 12.10 | 1.68% | 7,792 |
| Jun 12, 2026 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 8,137 |
| Jun 11, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 25,810 |
| Jun 10, 2026 | 12.05 | 12.10 | 11.90 | 11.90 | 11.90 | -1.24% | 23,167 |
| Jun 9, 2026 | 12.15 | 12.15 | 12.00 | 12.05 | 12.05 | - | 4,443 |
| Jun 8, 2026 | 12.15 | 12.20 | 12.05 | 12.05 | 12.05 | -0.82% | 6,122 |
| Jun 5, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.82% | 5,403 |
| Jun 4, 2026 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | - | 19,900 |
| Jun 3, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 24,761 |
| Jun 2, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -1.20% | 12,278 |
| Jun 1, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 11,145 |
| May 29, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 43,759 |
| May 28, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.79% | 12,912 |
| May 27, 2026 | 12.55 | 12.60 | 12.45 | 12.60 | 12.60 | 0.80% | 25,652 |
| May 26, 2026 | 12.70 | 12.75 | 12.45 | 12.50 | 12.50 | -1.96% | 18,980 |
| May 25, 2026 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 0.79% | 149 |
| May 22, 2026 | 12.75 | 12.75 | 12.60 | 12.65 | 12.65 | -1.94% | 7,797 |
| May 21, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 772 |
| May 20, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.16% | 3,088 |
| May 19, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.97% | 11,691 |
| May 18, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 3,120 |
| May 15, 2026 | 12.70 | 13.00 | 12.65 | 13.00 | 13.00 | 2.36% | 6,831 |
| May 14, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 4,274 |
| May 13, 2026 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -1.95% | 8,049 |
| May 12, 2026 | 13.20 | 13.20 | 12.65 | 12.85 | 12.85 | -3.02% | 43,133 |