Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 14.10
-0.10 (-0.70%)
Sep 24, 2026, 11:05 AM CET
Tetragon Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | - | - | 157 |
| Sep 23, 2026 | 14.00 | 14.20 | 13.95 | 14.20 | 14.20 | 1.07% | 2,714 |
| Sep 22, 2026 | 14.15 | 14.15 | 13.85 | 14.05 | 14.05 | -0.35% | 2,838 |
| Sep 21, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,006 |
| Sep 18, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 22 |
| Sep 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 10 |
| Sep 16, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | -1.06% | 169 |
| Sep 15, 2026 | 14.10 | 14.10 | 13.85 | 14.10 | 14.10 | 0.71% | 16,018 |
| Sep 14, 2026 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 2,516 |
| Sep 11, 2026 | 14.00 | 14.15 | 13.95 | 14.05 | 14.05 | 0.36% | 8,731 |
| Sep 10, 2026 | 14.05 | 14.35 | 14.00 | 14.00 | 14.00 | -0.71% | 4,884 |
| Sep 9, 2026 | 14.10 | 14.15 | 14.05 | 14.10 | 14.10 | -0.35% | 2,605 |
| Sep 8, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 0.35% | 3,748 |
| Sep 7, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | 1,941 |
| Sep 4, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | - | 233 |
| Sep 3, 2026 | 14.00 | 14.20 | 13.95 | 14.00 | 14.00 | 0.36% | 6,119 |
| Sep 2, 2026 | 13.90 | 14.20 | 13.85 | 13.95 | 13.95 | -0.36% | 1,333 |
| Sep 1, 2026 | 14.05 | 14.20 | 14.00 | 14.00 | 14.00 | - | 17,781 |
| Aug 31, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 399 |
| Aug 28, 2026 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | 1.81% | 10,604 |
| Aug 27, 2026 | 13.55 | 13.95 | 13.55 | 13.80 | 13.80 | 1.47% | 3,643 |
| Aug 26, 2026 | 13.50 | 13.65 | 13.50 | 13.60 | 13.60 | 0.37% | 1,898 |
| Aug 25, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 0.74% | 1,333 |
| Aug 24, 2026 | 13.75 | 13.75 | 13.35 | 13.45 | 13.45 | - | 2,067 |
| Aug 21, 2026 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1.51% | 49,720 |
| Aug 20, 2026 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | - | 10,919 |
| Aug 19, 2026 | 13.30 | 13.30 | 13.15 | 13.25 | 13.25 | - | 32,475 |
| Aug 18, 2026 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | - | 9,499 |
| Aug 17, 2026 | 13.20 | 13.30 | 13.20 | 13.25 | 13.25 | - | 3,223 |
| Aug 14, 2026 | 13.15 | 13.30 | 13.10 | 13.25 | 13.25 | 0.38% | 57,996 |
| Aug 13, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | -0.38% | 4,810 |
| Aug 12, 2026 | 13.40 | 13.45 | 13.20 | 13.25 | 13.25 | -0.75% | 166,376 |
| Aug 11, 2026 | 13.35 | 13.45 | 13.30 | 13.35 | 13.35 | - | 21,419 |
| Aug 10, 2026 | 13.75 | 13.75 | 13.20 | 13.35 | 13.35 | -1.84% | 75,986 |
| Aug 7, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -1.81% | 2,736 |
| Aug 6, 2026 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 1.09% | 731 |
| Aug 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 577 |
| Aug 4, 2026 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | 1.48% | 3,880 |
| Aug 3, 2026 | 13.75 | 13.75 | 13.45 | 13.55 | 13.55 | -1.45% | 26,279 |
| Jul 31, 2026 | 13.85 | 13.85 | 13.50 | 13.75 | 13.75 | -0.22% | 2,678 |
| Jul 30, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.78 | 0.72% | 4,896 |
| Jul 29, 2026 | 13.70 | 13.80 | 13.65 | 13.80 | 13.68 | 0.73% | 695 |
| Jul 28, 2026 | 13.70 | 13.75 | 13.70 | 13.70 | 13.58 | - | 5,144 |
| Jul 27, 2026 | 13.75 | 13.75 | 13.70 | 13.70 | 13.58 | -0.36% | 2,075 |
| Jul 24, 2026 | 13.50 | 13.75 | 13.50 | 13.75 | 13.63 | 0.36% | 110 |
| Jul 23, 2026 | 13.75 | 13.75 | 13.60 | 13.70 | 13.58 | -0.36% | 8,640 |
| Jul 22, 2026 | 13.60 | 13.75 | 13.60 | 13.75 | 13.63 | - | 85 |
| Jul 21, 2026 | 13.55 | 13.75 | 13.55 | 13.75 | 13.63 | 1.85% | 1,702 |
| Jul 20, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.38 | -0.74% | 707 |
| Jul 17, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.48 | - | 7,516 |