Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 1.220
-0.020 (-1.61%)
Last updated: Mar 3, 2026, 11:30 AM CET
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | - | -1.61% | - |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1,400 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 5,600 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,400 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | -4.58% | 20,300 |
| Feb 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 19, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 4,900 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -4.44% | 12,600 |
| Feb 12, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 13,300 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -4.41% | 4,200 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 5,600 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.71% | 5,600 |
| Feb 6, 2026 | 1.36 | 1.41 | 1.31 | 1.40 | 1.40 | 2.94% | 15,400 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 4,200 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -4.23% | 4,900 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 4,200 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -6.54% | 7,000 |
| Jan 30, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 1,400 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 2,100 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.52 | 1.56 | 1.56 | -3.11% | 13,300 |
| Jan 27, 2026 | 1.58 | 1.73 | 1.54 | 1.61 | 1.61 | 6.62% | 70,700 |
| Jan 26, 2026 | 1.38 | 1.51 | 1.34 | 1.51 | 1.51 | 7.86% | 49,000 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 22, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 3,500 |
| 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 |