Tenaz Energy Corp. (FRA:7F4)
Germany · Delayed Price · Currency is EUR 14.20
-0.60 (-4.05%)
At close: Dec 19, 2025
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Dec 18, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | - | 41 |
| Dec 17, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.78% | 265 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Dec 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 12, 2025 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | 1.40% | 685 |
| Dec 11, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Dec 10, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Dec 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Dec 5, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | - | 60 |
| Dec 4, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Dec 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Dec 1, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 197 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 27, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -3.33% | - |
| Nov 25, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -1.96% | 1,448 |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 21, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 4.05% | - |
| Nov 20, 2025 | 15.40 | 15.60 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Nov 14, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Nov 13, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Nov 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Nov 6, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Nov 5, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | - |
| Nov 4, 2025 | 16.40 | 16.70 | 16.20 | 16.20 | 16.20 | -1.22% | 100 |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | - |
| Oct 29, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 28, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 27, 2025 | 16.30 | 16.60 | 16.10 | 16.10 | 16.10 | -3.01% | 713 |
| Oct 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.06% | - |
| Oct 23, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.95% | - |
| Oct 22, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -1.30% | - |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Oct 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |