Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 1.280
-0.120 (-8.57%)
At close: Nov 21, 2025
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 1,400 |
| Nov 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 700 |
| Oct 31, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -1.12% | 4,200 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 2,100 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 2,100 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 2,100 |
| Oct 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 23, 2025 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 2,800 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 2,800 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 1,400 |
| Oct 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 1,400 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 700 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 1,400 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 7,700 |
| Oct 8, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 4,200 |
| Oct 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 700 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 3, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -4.17% | 6,300 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 6,300 |
| Oct 1, 2025 | 2.02 | 2.02 | 1.85 | 1.90 | 1.90 | -11.21% | 51,100 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 29, 2025 | 2.10 | 2.16 | 2.06 | 2.14 | 2.14 | 1.90% | 11,900 |
| Sep 26, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 0.96% | 1,400 |
| Sep 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 1,400 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 700 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 1,400 |
| Sep 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 18, 2025 | 2.00 | 2.12 | 2.00 | 2.08 | 2.08 | 0.97% | 4,900 |
| Sep 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 700 |
| Sep 16, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 0.98% | 1,400 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 1,400 |