Tenaz Energy Corp. (FRA:7F4)
Germany · Delayed Price · Currency is EUR 28.60
-0.80 (-2.72%)
At close: Feb 20, 2026
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Feb 19, 2026 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 13.08% | 1,500 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Feb 17, 2026 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | - | 200 |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Feb 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -3.85% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 11, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | - | - |
| Feb 10, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 1.56% | 209 |
| Feb 9, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 4.92% | 127 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.76% | - |
| Feb 3, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 5.45% | 127 |
| Feb 2, 2026 | 23.00 | 23.60 | 22.00 | 22.00 | 22.00 | -5.98% | 513 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jan 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 26, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | 1,104 |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jan 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.74% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.03% | - |
| Jan 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 20.95% | - |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jan 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jan 7, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jan 6, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -8.02% | - |
| Jan 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Jan 2, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 5.06% | 619 |
| Dec 30, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 2.60% | 51 |
| Dec 29, 2025 | 15.40 | 15.40 | 14.80 | 15.40 | 15.40 | 2.67% | 1,088 |
| Dec 23, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -1.32% | 247 |
| Dec 22, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 7.04% | 32 |
| 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 |