Tenax International S.p.A. (BIT:TNX)
Italy flag Italy · Delayed Price · Currency is EUR
2.080
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET

Tenax International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252.082.082.082.082.08--
Sep 18, 20252.002.122.002.082.080.97%4,900
Sep 17, 20252.062.062.062.062.06-700
Sep 16, 20251.992.061.992.062.060.98%1,400
Sep 15, 20252.042.042.042.042.04-1.92%1,400
Sep 12, 20252.082.082.082.082.084.52%700
Sep 11, 20251.991.991.991.991.99-3.40%700
Sep 10, 20252.022.062.022.062.06-3.74%2,100
Sep 9, 20252.042.141.932.142.147.54%5,600
Sep 8, 20251.991.991.991.991.99-0.50%4,900
Sep 5, 20252.002.002.002.002.00--
Sep 4, 20252.002.002.002.002.00-0.99%1,400
Sep 3, 20252.022.022.022.022.02--
Sep 2, 20252.022.022.022.022.02-2,100
Sep 1, 20252.062.082.022.022.02-2.88%2,800
Aug 29, 20252.002.102.002.082.085.05%4,900
Aug 28, 20252.102.101.981.981.98-3.88%8,400
Aug 27, 20252.082.082.062.062.06-0.96%2,800
Aug 26, 20252.082.082.082.082.08--
Aug 25, 20252.062.082.022.082.082.97%2,100
Aug 22, 20252.062.082.022.022.021.51%8,400
Aug 21, 20251.991.991.991.991.99-5.24%3,500
Aug 20, 20252.062.101.962.102.101.94%9,800
Aug 19, 20252.042.142.022.062.06-0.96%12,600
Aug 18, 20252.082.101.972.082.08-6.31%57,400
Aug 14, 20252.102.402.002.222.226.73%115,500
Aug 13, 20251.812.081.812.082.0817.51%24,500
Aug 12, 20251.811.811.771.771.77-2.21%5,600
Aug 11, 20251.791.811.791.811.81-2,100
Aug 8, 20251.801.811.801.811.811.12%3,500
Aug 7, 20251.821.821.791.791.791.70%1,400
Aug 6, 20251.801.801.761.761.76-4.35%1,400
Aug 5, 20251.841.841.841.841.84--
Aug 4, 20251.831.841.831.841.842.22%2,800
Aug 1, 20251.801.801.801.801.80--
Jul 31, 20251.781.801.781.801.80-2.17%2,100
Jul 30, 20251.841.841.841.841.84--
Jul 29, 20251.841.841.841.841.84--
Jul 28, 20251.801.851.801.841.841.66%3,500
Jul 25, 20251.811.811.811.811.81--
Jul 24, 20251.831.831.801.811.81-1.63%2,800
Jul 23, 20251.841.841.841.841.84-1.08%3,500
Jul 22, 20251.862.001.841.861.862.20%26,600
Jul 21, 20251.821.821.821.821.82-700
Jul 18, 20251.821.821.821.821.82-0.55%700
Jul 17, 20251.831.831.831.831.83--
Jul 16, 20251.831.831.831.831.83-1.61%4,200
Jul 15, 20251.861.861.861.861.862.76%4,900
Jul 14, 20251.831.831.811.811.81-1.09%7,000
Jul 11, 20251.891.891.831.831.83-3.17%4,900