Tsakos Energy Navigation Limited (FRA:TK41)
Germany · Delayed Price · Currency is EUR 46.46
+0.24 (0.52%)
Last updated: Oct 23, 2026, 2:41 PM CEST
FRA:TK41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.74 | 46.46 | 45.74 | 46.46 | 46.46 | 0.52% | 200 |
| Oct 22, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 3.59% | - |
| Oct 21, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.90% | - |
| Oct 20, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -2.34% | - |
| Oct 19, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -2.08% | - |
| Oct 16, 2026 | 45.58 | 46.24 | 45.58 | 46.24 | 46.24 | -2.28% | 100 |
| Oct 15, 2026 | 47.36 | 47.36 | 47.32 | 47.32 | 47.32 | -1.00% | 77 |
| Oct 14, 2026 | 50.05 | 50.05 | 46.86 | 47.80 | 47.80 | -1.40% | 109 |
| Oct 13, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 4.17% | - |
| Oct 12, 2026 | 45.92 | 46.54 | 45.92 | 46.54 | 46.54 | 1.66% | 200 |
| Oct 9, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 3.29% | - |
| Oct 8, 2026 | 44.12 | 44.32 | 44.12 | 44.32 | 44.32 | -0.76% | 200 |
| Oct 7, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.72% | - |
| Oct 6, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.96% | - |
| Oct 5, 2026 | 44.40 | 45.88 | 44.40 | 45.88 | 45.88 | 6.01% | 185 |
| Oct 2, 2026 | 43.24 | 43.28 | 43.24 | 43.28 | 43.28 | 4.44% | 10 |
| Oct 1, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.39% | - |
| Sep 30, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 1.72% | - |
| Sep 29, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.83% | - |
| Sep 28, 2026 | 40.30 | 40.92 | 40.30 | 40.92 | 40.92 | 0.20% | 89 |
| Sep 25, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.58% | - |
| Sep 24, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -2.05% | - |
| Sep 23, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -4.29% | - |
| Sep 22, 2026 | 44.08 | 44.10 | 43.82 | 43.82 | 43.82 | -2.75% | 328 |
| Sep 21, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.53% | - |
| Sep 18, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.35% | - |
| Sep 17, 2026 | 45.26 | 45.92 | 45.26 | 45.92 | 45.92 | 2.87% | 12 |
| Sep 16, 2026 | 43.96 | 44.64 | 43.96 | 44.64 | 44.64 | 4.49% | 168 |
| Sep 15, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 3.74% | - |
| Sep 14, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 7.91% | - |
| Sep 11, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 1.22% | - |
| Sep 10, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.73% | - |
| Sep 9, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.59% | - |
| Sep 8, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -1.95% | - |
| Sep 7, 2026 | 37.30 | 38.02 | 37.30 | 38.02 | 38.02 | 3.15% | 15 |
| Sep 4, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.22% | - |
| Sep 3, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.82% | - |
| Sep 2, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.33% | - |
| Sep 1, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.50% | - |
| Aug 31, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.51% | - |
| Aug 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.62% | - |
| Aug 27, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -4.52% | - |
| Aug 26, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.94% | - |
| Aug 25, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.28% | - |
| Aug 24, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.28% | - |
| Aug 21, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.16% | 2 |
| Aug 20, 2026 | 36.12 | 36.24 | 36.12 | 36.24 | 36.24 | 1.12% | 2 |
| Aug 19, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.55% | - |
| Aug 18, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.87% | - |
| Aug 17, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 1.14% | - |