Tetragon Financial Group Limited TFG
EURONEXT · Netherlands · Miscellaneous
$14.650.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.65 | 0.00% | $14.40 | $14.65 | $14.40 | 3.18K |
| 2026-09-30 | $14.65 | +1.74% | $14.45 | $14.85 | $14.45 | 13.83K |
| 2026-09-29 | $14.40 | +0.70% | $14.20 | $14.40 | $14.20 | 4.43K |
| 2026-09-28 | $14.30 | -0.35% | $14.35 | $14.40 | $14.15 | 1.82K |
| 2026-09-25 | $14.35 | +1.41% | $14.25 | $14.35 | $14.20 | 2.65K |
| 2026-09-24 | $14.15 | -0.35% | $13.95 | $14.20 | $13.95 | 1.66K |
| 2026-09-23 | $14.20 | +1.07% | $14.00 | $14.20 | $13.95 | 2.71K |
| 2026-09-22 | $14.05 | -0.35% | $14.15 | $14.15 | $13.85 | 2.84K |
| 2026-09-21 | $14.10 | +0.71% | $14.00 | $14.10 | $14.00 | 1.01K |
| 2026-09-18 | $14.00 | 0.00% | $14.00 | $14.00 | $13.90 | 22 |
| 2026-09-17 | $14.00 | +0.36% | $14.00 | $14.00 | $14.00 | 10 |
| 2026-09-16 | $13.95 | -1.06% | $13.90 | $13.95 | $13.90 | 169 |
| 2026-09-15 | $14.10 | +0.71% | $14.10 | $14.10 | $13.85 | 16.02K |
| 2026-09-14 | $14.00 | -0.36% | $14.05 | $14.10 | $13.95 | 2.52K |
| 2026-09-11 | $14.05 | +0.36% | $14.00 | $14.15 | $13.95 | 8.73K |
| 2026-09-10 | $14.00 | -0.71% | $14.05 | $14.35 | $14.00 | 4.88K |
| 2026-09-09 | $14.10 | -0.35% | $14.10 | $14.15 | $14.05 | 2.61K |
| 2026-09-08 | $14.15 | +0.35% | $14.00 | $14.15 | $14.00 | 3.75K |
| 2026-09-07 | $14.10 | +0.71% | $14.20 | $14.20 | $14.10 | 1.94K |
| 2026-09-04 | $14.00 | 0.00% | $14.10 | $14.20 | $14.00 | 233 |
| 2026-09-03 | $14.00 | +0.36% | $14.00 | $14.20 | $13.95 | 6.12K |
| 2026-09-02 | $13.95 | -0.36% | $13.90 | $14.20 | $13.85 | 1.33K |
| 2026-09-01 | $14.00 | 0.00% | $14.05 | $14.20 | $14.00 | 17.78K |
| 2026-08-31 | $14.00 | -0.36% | $14.00 | $14.10 | $14.00 | 399 |
| 2026-08-28 | $14.05 | +1.81% | $14.00 | $14.10 | $14.00 | 10.60K |
| 2026-08-27 | $13.80 | +1.47% | $13.55 | $13.95 | $13.55 | 3.64K |
| 2026-08-26 | $13.60 | +0.37% | $13.50 | $13.65 | $13.50 | 1.90K |
| 2026-08-25 | $13.55 | +0.74% | $13.50 | $13.55 | $13.50 | 1.33K |
| 2026-08-24 | $13.45 | 0.00% | $13.75 | $13.75 | $13.35 | 2.07K |
| 2026-08-21 | $13.45 | +1.51% | $13.25 | $13.45 | $13.25 | 49.72K |
| 2026-08-20 | $13.25 | 0.00% | $13.30 | $13.30 | $13.25 | 10.92K |
| 2026-08-19 | $13.25 | 0.00% | $13.30 | $13.30 | $13.15 | 32.48K |
| 2026-08-18 | $13.25 | 0.00% | $13.30 | $13.35 | $13.20 | 9.50K |
| 2026-08-17 | $13.25 | 0.00% | $13.20 | $13.30 | $13.20 | 3.22K |
| 2026-08-14 | $13.25 | +0.38% | $13.15 | $13.30 | $13.10 | 58.00K |
| 2026-08-13 | $13.20 | -0.38% | $13.15 | $13.20 | $13.15 | 4.81K |
| 2026-08-12 | $13.25 | -0.75% | $13.40 | $13.45 | $13.20 | 166.38K |
| 2026-08-11 | $13.35 | 0.00% | $13.35 | $13.45 | $13.30 | 21.42K |
| 2026-08-10 | $13.35 | -1.84% | $13.75 | $13.75 | $13.20 | 75.99K |
| 2026-08-07 | $13.60 | -1.81% | $13.60 | $13.70 | $13.50 | 2.74K |
| 2026-08-06 | $13.85 | +1.09% | $13.70 | $13.85 | $13.70 | 731 |
| 2026-08-05 | $13.70 | -0.36% | $13.70 | $13.70 | $13.70 | 577 |
| 2026-08-04 | $13.75 | +1.48% | $13.55 | $13.75 | $13.55 | 3.88K |
| 2026-08-03 | $13.55 | -1.45% | $13.75 | $13.75 | $13.45 | 26.28K |
| 2026-07-31 | $13.75 | -1.08% | $13.85 | $13.85 | $13.50 | 2.68K |
| 2026-07-30 | $13.90 | +0.72% | $13.80 | $13.90 | $13.70 | 4.90K |
| 2026-07-29 | $13.80 | +0.73% | $13.70 | $13.80 | $13.65 | 695 |
| 2026-07-28 | $13.70 | 0.00% | $13.70 | $13.75 | $13.70 | 5.14K |
| 2026-07-27 | $13.70 | -0.36% | $13.75 | $13.75 | $13.70 | 2.08K |
| 2026-07-24 | $13.75 | +0.36% | $13.50 | $13.75 | $13.50 | 110 |
| 2026-07-23 | $13.70 | -0.36% | $13.75 | $13.75 | $13.60 | 8.64K |
| 2026-07-22 | $13.75 | 0.00% | $13.60 | $13.75 | $13.60 | 85 |
| 2026-07-21 | $13.75 | +1.85% | $13.55 | $13.75 | $13.55 | 1.70K |
| 2026-07-20 | $13.50 | -0.74% | $13.70 | $13.70 | $13.50 | 707 |
| 2026-07-17 | $13.60 | 0.00% | $13.60 | $13.60 | $13.50 | 7.52K |
| 2026-07-16 | $13.60 | -1.09% | $13.50 | $13.60 | $13.40 | 3.90K |
| 2026-07-15 | $13.75 | +3.77% | $13.30 | $13.85 | $13.30 | 23.35K |
| 2026-07-14 | $13.25 | -0.38% | $13.30 | $13.35 | $13.10 | 4.83K |
| 2026-07-13 | $13.30 | 0.00% | $13.30 | $13.30 | $13.20 | 250 |
| 2026-07-10 | $13.30 | -0.37% | $13.35 | $13.35 | $13.10 | 142 |
| 2026-07-09 | $13.35 | +0.38% | $13.00 | $13.35 | $13.00 | 10.08K |
| 2026-07-08 | $13.30 | +1.14% | $13.00 | $13.30 | $13.00 | 3.38K |
| 2026-07-07 | $13.15 | +0.77% | $12.90 | $13.25 | $12.90 | 4.50K |
| 2026-07-06 | $13.05 | +0.38% | $13.10 | $13.20 | $12.95 | 6.64K |
| 2026-07-03 | $13.00 | -1.14% | $13.25 | $13.25 | $13.00 | 10.60K |
| 2026-07-02 | $13.15 | +0.77% | $13.05 | $13.20 | $13.05 | 135 |
| 2026-07-01 | $13.05 | +0.77% | $13.10 | $13.10 | $12.95 | 217 |
| 2026-06-30 | $12.95 | +0.39% | $12.95 | $13.10 | $12.95 | 294 |
| 2026-06-29 | $12.90 | -0.77% | $13.00 | $13.10 | $12.85 | 1.93K |
| 2026-06-26 | $13.00 | -0.38% | $12.85 | $13.15 | $12.85 | 1.85K |
| 2026-06-25 | $13.05 | +0.38% | $12.95 | $13.25 | $12.85 | 3.12K |
| 2026-06-24 | $13.00 | 0.00% | $13.00 | $13.00 | $12.90 | 900 |
| 2026-06-23 | $13.00 | -0.76% | $13.00 | $13.00 | $13.00 | 1.63K |
| 2026-06-22 | $13.10 | -0.76% | $13.00 | $13.10 | $12.85 | 1.71K |
| 2026-06-19 | $13.20 | +0.76% | $13.05 | $13.20 | $12.70 | 3.75K |
| 2026-06-18 | $13.10 | +3.56% | $12.65 | $13.10 | $12.65 | 4.59K |
| 2026-06-17 | $12.65 | +3.69% | $12.40 | $12.80 | $12.40 | 12.58K |
| 2026-06-16 | $12.20 | +0.83% | $12.10 | $12.20 | $11.95 | 14.07K |
| 2026-06-15 | $12.10 | +1.68% | $12.00 | $12.35 | $12.00 | 7.79K |
| 2026-06-12 | $11.90 | -0.42% | $11.90 | $11.95 | $11.90 | 8.14K |
| 2026-06-11 | $11.95 | +0.42% | $12.00 | $12.00 | $11.90 | 25.81K |
| 2026-06-10 | $11.90 | -1.24% | $12.05 | $12.10 | $11.90 | 23.17K |
| 2026-06-09 | $12.05 | 0.00% | $12.15 | $12.15 | $12.00 | 4.44K |
| 2026-06-08 | $12.05 | -0.82% | $12.15 | $12.20 | $12.05 | 6.12K |
| 2026-06-05 | $12.15 | -0.82% | $12.25 | $12.25 | $12.15 | 5.40K |
| 2026-06-04 | $12.25 | 0.00% | $12.25 | $12.25 | $12.20 | 19.90K |
| 2026-06-03 | $12.25 | -1.21% | $12.50 | $12.50 | $12.25 | 24.76K |
| 2026-06-02 | $12.40 | -1.20% | $12.55 | $12.55 | $12.40 | 12.28K |
| 2026-06-01 | $12.55 | -0.40% | $12.60 | $12.60 | $12.50 | 11.15K |
| 2026-05-29 | $12.60 | +0.80% | $12.50 | $12.60 | $12.50 | 43.76K |