Tenax International S.p.A. (BIT:TNX)
Italy · Delayed Price · Currency is EUR 1.140
-0.010 (-0.87%)
At close: Apr 15, 2026
Tenax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 700 |
| Mar 19, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 7,700 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 700 |
| Mar 17, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 7,000 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -3.57% | 8,400 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | 10,500 |
| Mar 12, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -6.61% | 11,900 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,100 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,100 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -1.61% | 4,900 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1,400 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 5,600 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,400 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | -4.58% | 20,300 |
| Feb 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 19, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 4,900 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -4.44% | 12,600 |
| Feb 12, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 13,300 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -4.41% | 4,200 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 5,600 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.71% | 5,600 |
| Feb 6, 2026 | 1.36 | 1.41 | 1.31 | 1.40 | 1.40 | 2.94% | 15,400 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 4,200 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -4.23% | 4,900 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 4,200 |