Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
At close: Jan 22, 2026
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 7,700 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 19, 2026 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | -2.78% | 6,300 |
| Jan 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 15, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 6,300 |
| Jan 14, 2026 | 1.49 | 1.61 | 1.46 | 1.48 | 1.48 | -1.33% | 21,000 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | - | 13,300 |
| Jan 12, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -1.96% | 11,200 |
| Jan 9, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 4,900 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -4.35% | 8,400 |
| Jan 7, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 4,900 |
| Jan 6, 2026 | 1.63 | 1.70 | 1.61 | 1.61 | 1.61 | -3.59% | 11,900 |
| Jan 5, 2026 | 1.55 | 1.67 | 1.53 | 1.67 | 1.67 | 2.45% | 11,900 |
| Jan 2, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 5.84% | 11,200 |
| Dec 30, 2025 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 9,100 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 5.52% | 8,400 |
| Dec 23, 2025 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | -2.03% | 15,400 |
| Dec 22, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -2.63% | 6,300 |
| Dec 19, 2025 | 1.52 | 1.54 | 1.45 | 1.52 | 1.52 | -3.18% | 21,000 |
| Dec 18, 2025 | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 4,900 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -1.25% | 10,500 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -2.44% | 11,900 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.64 | 1.64 | 1.64 | -7.34% | 22,400 |
| Dec 12, 2025 | 1.83 | 1.88 | 1.65 | 1.77 | 1.77 | 0.57% | 71,400 |
| Dec 11, 2025 | 1.56 | 1.90 | 1.56 | 1.76 | 1.76 | 12.10% | 86,100 |
| Dec 10, 2025 | 1.48 | 1.60 | 1.46 | 1.57 | 1.57 | 10.56% | 158,200 |
| Dec 9, 2025 | 1.30 | 1.48 | 1.30 | 1.42 | 1.42 | 9.23% | 126,700 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 7,000 |
| Dec 5, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 21,700 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Dec 3, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 8,400 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 1, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 4.07% | 7,000 |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,500 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -4.65% | 5,600 |
| Nov 26, 2025 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 3,500 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 2,100 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 12,600 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -8.57% | 15,400 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 6,300 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -5.48% | 21,700 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -3.95% | 3,500 |
| Nov 17, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -5.00% | 7,000 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -3.61% | 5,600 |
| Nov 12, 2025 | 1.67 | 1.75 | 1.62 | 1.66 | 1.66 | -2.35% | 17,500 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 2,800 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 700 |