Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Jun 2, 2026
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 4.39% | 9,100 |
| May 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 1,400 |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 1,400 |
| May 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,400 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 700 |
| Apr 29, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 4.46% | 16,800 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 27, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 8,400 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 700 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 2,800 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 17, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 4,200 |
| Apr 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,400 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 700 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 8, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 0.86% | 9,800 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 2, 2026 | 1.14 | 1.16 | 1.05 | 1.16 | 1.16 | -2.52% | 19,600 |
| Apr 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 3,500 |
| Mar 24, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 3,500 |