Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 12.75
0.00 (0.00%)
May 26, 2026, 2:23 PM CET
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.40% | 25 |
| 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 |
| May 11, 2026 | 13.35 | 13.45 | 12.00 | 13.25 | 13.25 | -0.38% | 23,275 |
| May 8, 2026 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 5,237 |
| May 7, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | -0.74% | 1,639 |
| May 6, 2026 | 13.35 | 13.50 | 13.35 | 13.45 | 13.45 | 1.13% | 4,529 |
| May 5, 2026 | 13.40 | 13.55 | 13.25 | 13.30 | 13.30 | -1.12% | 14,333 |
| May 4, 2026 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1.13% | 2,916 |
| Apr 30, 2026 | 13.45 | 13.65 | 13.25 | 13.30 | 13.30 | -2.06% | 16,387 |
| Apr 29, 2026 | 13.65 | 13.70 | 13.55 | 13.70 | 13.58 | 0.74% | 3,256 |
| Apr 28, 2026 | 13.75 | 13.80 | 13.50 | 13.60 | 13.48 | -0.73% | 18,484 |
| Apr 27, 2026 | 13.75 | 13.80 | 13.70 | 13.70 | 13.58 | 0.37% | 23,648 |
| Apr 24, 2026 | 13.80 | 13.80 | 13.65 | 13.65 | 13.53 | -1.09% | 6,827 |
| Apr 23, 2026 | 13.70 | 13.80 | 13.60 | 13.80 | 13.68 | 0.36% | 112,779 |
| Apr 22, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.63 | 0.73% | 1,605 |
| Apr 21, 2026 | 13.80 | 13.85 | 13.65 | 13.65 | 13.53 | -1.09% | 12,262 |
| Apr 20, 2026 | 13.90 | 13.95 | 13.80 | 13.80 | 13.68 | -0.72% | 2,083 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.85 | 13.90 | 13.78 | -1.42% | 4,154 |
| Apr 16, 2026 | 13.80 | 14.10 | 13.65 | 14.10 | 13.98 | 2.17% | 68,879 |
| Apr 15, 2026 | 14.00 | 14.05 | 13.75 | 13.80 | 13.68 | -4.83% | 25,310 |
| Apr 14, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.37 | - | 483 |
| Apr 13, 2026 | 14.45 | 14.60 | 14.40 | 14.50 | 14.37 | 0.35% | 3,801 |
| Apr 10, 2026 | 14.10 | 14.45 | 14.10 | 14.45 | 14.32 | 1.40% | 330 |
| Apr 9, 2026 | 14.35 | 14.35 | 14.10 | 14.25 | 14.13 | - | 6,424 |
| Apr 8, 2026 | 14.35 | 14.50 | 14.25 | 14.25 | 14.13 | 1.79% | 34,450 |
| Apr 7, 2026 | 14.15 | 14.25 | 14.00 | 14.00 | 13.88 | -1.06% | 13,648 |
| Apr 2, 2026 | 14.15 | 14.30 | 14.15 | 14.15 | 14.03 | - | 12,252 |
| Apr 1, 2026 | 14.00 | 14.20 | 14.00 | 14.15 | 14.03 | 1.07% | 16,757 |
| Mar 31, 2026 | 14.05 | 14.20 | 13.95 | 14.00 | 13.88 | -1.41% | 12,453 |
| Mar 30, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | 14.08 | 1.79% | 825 |
| Mar 27, 2026 | 13.85 | 14.20 | 13.85 | 13.95 | 13.83 | 1.09% | 10,971 |
| Mar 26, 2026 | 13.95 | 14.00 | 13.75 | 13.80 | 13.68 | 0.73% | 3,980 |
| Mar 25, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 13.58 | - | 31,636 |
| Mar 24, 2026 | 13.75 | 13.75 | 13.60 | 13.70 | 13.58 | - | 5,989 |
| Mar 23, 2026 | 13.70 | 13.95 | 13.60 | 13.70 | 13.58 | - | 13,844 |
| Mar 20, 2026 | 13.80 | 13.85 | 13.70 | 13.70 | 13.58 | -0.72% | 1,584 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.68 | -2.82% | 13,205 |
| Mar 18, 2026 | 14.40 | 14.40 | 14.00 | 14.20 | 14.08 | 0.71% | 38,110 |
| Mar 17, 2026 | 14.10 | 14.20 | 14.05 | 14.10 | 13.98 | -0.70% | 10,371 |
| Mar 16, 2026 | 14.00 | 14.25 | 14.00 | 14.20 | 14.08 | 1.43% | 14,040 |
| Mar 13, 2026 | 13.85 | 14.15 | 13.85 | 14.00 | 13.88 | 0.72% | 23,627 |
| Mar 12, 2026 | 14.15 | 14.15 | 13.85 | 13.90 | 13.78 | -1.07% | 12,158 |