Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 2.020
-0.060 (-2.88%)
At close: Sep 1, 2025
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.00 | 2.10 | 2.00 | 2.08 | - | 5.05% | 4,900 |
| Aug 28, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | - | -3.88% | 8,400 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | - | -0.96% | 2,800 |
| Aug 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Aug 25, 2025 | 2.06 | 2.08 | 2.02 | 2.08 | - | 2.97% | 2,100 |
| Aug 22, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | - | 1.51% | 8,400 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -5.24% | 3,500 |
| Aug 20, 2025 | 2.06 | 2.10 | 1.96 | 2.10 | - | 1.94% | 9,800 |
| Aug 19, 2025 | 2.04 | 2.14 | 2.02 | 2.06 | - | -0.96% | 12,600 |
| Aug 18, 2025 | 2.08 | 2.10 | 1.97 | 2.08 | - | -6.31% | 57,400 |
| Aug 14, 2025 | 2.10 | 2.40 | 2.00 | 2.22 | - | 6.73% | 115,500 |
| Aug 13, 2025 | 1.81 | 2.08 | 1.81 | 2.08 | - | 17.51% | 24,500 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | - | -2.21% | 5,600 |
| Aug 11, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | - | - | 2,100 |
| Aug 8, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | - | 1.12% | 3,500 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | - | 1.70% | 1,400 |
| Aug 6, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | - | -4.35% | 1,400 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Aug 4, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | 2.22% | 2,800 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 31, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | - | -2.17% | 2,100 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 28, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | - | 1.66% | 3,500 |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | - |
| Jul 24, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | - | -1.63% | 2,800 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.08% | 3,500 |
| Jul 22, 2025 | 1.86 | 2.00 | 1.84 | 1.86 | - | 2.20% | 26,600 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | 700 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.55% | 700 |
| Jul 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Jul 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -1.61% | 4,200 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2.76% | 4,900 |
| Jul 14, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | - | -1.09% | 7,000 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | - | -3.17% | 4,900 |
| Jul 10, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | - | 2.16% | 2,800 |
| Jul 9, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | - | -1.07% | 2,100 |
| Jul 8, 2025 | 1.87 | 1.92 | 1.85 | 1.87 | - | -3.61% | 4,900 |
| Jul 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Jul 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2.11% | 2,100 |
| Jul 3, 2025 | 2.06 | 2.06 | 1.88 | 1.90 | - | -6.86% | 17,500 |
| Jul 2, 2025 | 1.95 | 2.24 | 1.88 | 2.04 | - | 2.00% | 88,900 |
| Jul 1, 2025 | 1.70 | 2.00 | 1.64 | 2.00 | - | 16.96% | 67,900 |
| Jun 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Jun 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Jun 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Jun 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Jun 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -3.39% | 2,100 |
| Jun 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | - | - |
| Jun 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.72% | 700 |