Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 1.850
+0.050 (2.78%)
At close: Oct 10, 2025
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 700 |
| Sep 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | 700 |
| Sep 10, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -3.74% | 2,100 |
| Sep 9, 2025 | 2.04 | 2.14 | 1.93 | 2.14 | 2.14 | 7.54% | 5,600 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 4,900 |
| Sep 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,400 |
| Sep 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,100 |
| Sep 1, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 2,800 |
| Aug 29, 2025 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 5.05% | 4,900 |
| Aug 28, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -3.88% | 8,400 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 2,800 |
| Aug 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 25, 2025 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 2,100 |
| Aug 22, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | 1.51% | 8,400 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | 3,500 |
| Aug 20, 2025 | 2.06 | 2.10 | 1.96 | 2.10 | 2.10 | 1.94% | 9,800 |
| Aug 19, 2025 | 2.04 | 2.14 | 2.02 | 2.06 | 2.06 | -0.96% | 12,600 |
| Aug 18, 2025 | 2.08 | 2.10 | 1.97 | 2.08 | 2.08 | -6.31% | 57,400 |
| Aug 14, 2025 | 2.10 | 2.40 | 2.00 | 2.22 | 2.22 | 6.73% | 115,500 |
| Aug 13, 2025 | 1.81 | 2.08 | 1.81 | 2.08 | 2.08 | 17.51% | 24,500 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 5,600 |
| Aug 11, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | 2,100 |
| Aug 8, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.12% | 3,500 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | 1.70% | 1,400 |
| Aug 6, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.35% | 1,400 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 4, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 2.22% | 2,800 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |