UK markets closed

Tetragon Financial Group Limited (TFG.AS)

Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
9.60-0.06 (-0.62%)
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20249.669.669.589.609.607,382
23 Apr 20249.689.729.669.669.666,155
22 Apr 20249.669.709.669.669.6613,862
19 Apr 20249.749.789.669.669.664,532
18 Apr 20249.789.809.609.669.6617,373
17 Apr 20249.829.869.789.869.861,897
16 Apr 20249.929.949.829.949.94357
15 Apr 20249.8010.009.7010.0010.0036,973
12 Apr 20249.909.949.909.909.902,500
11 Apr 20249.889.889.789.789.78106
10 Apr 20249.8810.059.869.889.88501
09 Apr 20249.9010.109.9010.1010.107,349
08 Apr 20249.9010.009.8810.0010.003,444
05 Apr 20249.8410.009.8410.0010.005,329
04 Apr 20249.829.929.829.929.92996
03 Apr 20249.969.969.909.909.906,256
02 Apr 20249.869.869.869.869.865,250
28 Mar 20249.869.889.849.889.8828,203
27 Mar 20249.929.929.849.849.844,355
26 Mar 20249.869.869.809.829.824,081
25 Mar 20249.889.889.809.809.80336
22 Mar 20249.789.889.789.889.88480
21 Mar 20249.709.889.709.889.889,140
20 Mar 20249.749.749.709.709.7016,560
19 Mar 20249.729.729.729.729.72-
18 Mar 20249.789.889.709.729.7223,613
15 Mar 20249.709.769.649.769.7618,511
14 Mar 20249.749.749.709.709.701,020
13 Mar 20249.709.709.709.709.70121
12 Mar 20249.649.669.649.649.6417,526
11 Mar 20249.729.789.629.629.6211,933
08 Mar 20249.729.809.729.749.747,103
07 Mar 20249.729.769.669.729.725,829
06 Mar 20249.709.749.649.749.7412,734
06 Mar 20240.11 Dividend
05 Mar 20249.629.769.629.769.6515,395
04 Mar 20249.629.629.549.629.5122,105
01 Mar 20249.709.729.709.729.611,000
29 Feb 20249.649.649.609.609.4910,600
28 Feb 20249.669.729.609.729.618,216
27 Feb 20249.769.789.629.769.652,885
26 Feb 20249.789.789.609.649.5310,462
23 Feb 20249.609.769.609.769.6520,690
22 Feb 20249.609.629.609.609.497,664
21 Feb 20249.629.629.549.629.516,907
20 Feb 20249.629.629.629.629.51889
19 Feb 20249.589.689.589.689.575,107
16 Feb 20249.609.609.609.609.49-
15 Feb 20249.609.609.609.609.49500
14 Feb 20249.629.649.589.589.476,221
13 Feb 20249.789.789.789.789.67-
12 Feb 20249.789.789.789.789.675,000
09 Feb 20249.669.669.649.649.532,194
08 Feb 20249.809.809.529.609.4923,917
07 Feb 20249.809.809.809.809.69548
06 Feb 20249.869.869.869.869.75-
05 Feb 20249.849.869.809.869.752,353
02 Feb 20249.909.909.909.909.79417
01 Feb 20249.909.909.909.909.79-
31 Jan 202410.0010.009.909.909.7930,125
30 Jan 20249.9410.009.949.989.874,300
29 Jan 20249.949.949.889.889.773,590
26 Jan 20249.809.889.809.889.773,225
25 Jan 20249.849.889.849.889.776,100
24 Jan 20249.749.889.749.849.739,800
23 Jan 20249.669.749.669.749.6311,650
22 Jan 20249.689.729.689.729.6120,271
19 Jan 20249.549.549.549.549.43-
18 Jan 20249.549.549.549.549.43500
17 Jan 20249.649.669.629.629.516,855
16 Jan 20249.709.709.649.649.531,420
15 Jan 20249.809.809.809.809.69-
12 Jan 20249.669.809.649.809.694,485
11 Jan 20249.809.809.649.669.5516,413
10 Jan 20249.809.809.809.809.69802
09 Jan 20249.809.809.809.809.693,614
08 Jan 20249.809.809.809.809.69-
05 Jan 202410.0510.059.809.809.691,031
04 Jan 20249.809.809.809.809.69-
03 Jan 20249.869.869.809.809.694,576
02 Jan 20249.889.889.889.889.77-
29 Dec 20239.9810.009.789.889.775,611
28 Dec 20239.749.869.689.869.7515,002
27 Dec 20239.869.949.589.669.5520,410
22 Dec 202310.0010.009.869.869.752,165
21 Dec 202310.0010.0010.0010.009.89239
20 Dec 202310.0010.0510.0010.059.941,050
19 Dec 202310.1010.1510.0010.009.896,218
18 Dec 202310.1010.1010.1010.109.995,500
15 Dec 202310.1010.1510.1010.1510.043,716
14 Dec 202310.0510.1010.0510.109.9925,171
13 Dec 202310.0010.0010.0010.009.89-
12 Dec 20239.9010.059.9010.009.8915,826
11 Dec 20239.969.969.849.909.794,478
08 Dec 20239.8210.059.8210.009.8910,216
07 Dec 20239.849.849.849.849.732,784
06 Dec 20239.849.889.729.769.6524,327
05 Dec 20239.829.969.809.809.693,120
04 Dec 20239.829.889.809.809.691,058
01 Dec 20239.809.829.809.809.6912,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...