Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 0.9700
-0.0600 (-5.83%)
At close: Jul 20, 2026
Tenax International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.02 | 1.02 | 0.92 | 0.97 | 0.97 | -5.83% | 30,800 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -5.50% | 2,100 |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 6,300 |
| Jul 10, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 3,500 |
| Jul 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 700 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,800 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 700 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 22, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 4,200 |
| Jun 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 2,100 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.68% | 2,800 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 2,100 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,100 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 5, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -3.23% | 1,400 |
| Jun 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | - | 4,900 |
| May 29, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 4,900 |
| May 28, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 16,800 |
| May 27, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 5,600 |
| May 26, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | -1.42% | 5,600 |
| May 25, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 5,600 |
| May 22, 2026 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -8.72% | 28,700 |
| May 21, 2026 | 1.65 | 1.74 | 1.46 | 1.49 | 1.49 | -2.61% | 84,000 |
| May 20, 2026 | 1.28 | 1.53 | 1.28 | 1.53 | 1.53 | 17.69% | 32,200 |
| May 19, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 11.11% | 13,300 |
| May 18, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 5.41% | 8,400 |
| May 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,400 |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 13, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 4,200 |
| May 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 1,400 |