Skip to main content
Tenax International S.p.A. (BIT:TNX)
Italy flag Italy · Delayed Price · Currency is EUR
1.290
+0.020 (1.57%)
At close: Dec 5, 2025

Tenax International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.271.321.271.291.291.57%21,700
Dec 4, 20251.271.271.271.271.27--
Dec 3, 20251.271.271.261.271.27-0.78%8,400
Dec 2, 20251.281.281.281.281.28--
Dec 1, 20251.261.321.261.281.284.07%7,000
Nov 28, 20251.231.231.231.231.23-3,500
Nov 27, 20251.271.271.231.231.23-4.65%5,600
Nov 26, 20251.241.291.231.291.294.03%3,500
Nov 25, 20251.241.241.241.241.24-4.62%2,100
Nov 24, 20251.301.301.261.301.301.56%12,600
Nov 21, 20251.351.351.281.281.28-8.57%15,400
Nov 20, 20251.401.401.401.401.401.45%6,300
Nov 19, 20251.431.431.321.381.38-5.48%21,700
Nov 18, 20251.481.481.461.461.46-3.95%3,500
Nov 17, 20251.541.541.511.521.52-5.00%7,000
Nov 14, 20251.601.601.601.601.60--
Nov 13, 20251.641.641.601.601.60-3.61%5,600
Nov 12, 20251.671.751.621.661.66-2.35%17,500
Nov 11, 20251.701.701.701.701.70--
Nov 10, 20251.701.701.701.701.70--
Nov 7, 20251.701.701.701.701.70-1.73%2,800
Nov 6, 20251.731.731.731.731.73-700
Nov 5, 20251.731.731.731.731.73--
Nov 4, 20251.731.731.731.731.73-0.57%1,400
Nov 3, 20251.741.741.741.741.74-1.14%700
Oct 31, 20251.771.771.741.761.76-1.12%4,200
Oct 30, 20251.781.781.781.781.780.56%2,100
Oct 29, 20251.771.771.771.771.77--
Oct 28, 20251.771.771.771.771.770.57%2,100
Oct 27, 20251.761.761.761.761.76-1.12%2,100
Oct 24, 20251.781.781.781.781.78--
Oct 23, 20251.821.831.781.781.78-0.56%2,800
Oct 22, 20251.801.801.791.791.79-0.56%2,800
Oct 21, 20251.801.801.801.801.80-2.17%1,400
Oct 20, 20251.841.841.841.841.84--
Oct 17, 20251.841.841.841.841.84--
Oct 16, 20251.841.841.841.841.84-0.54%1,400
Oct 15, 20251.851.851.851.851.85--
Oct 14, 20251.851.851.851.851.85--
Oct 13, 20251.851.851.851.851.85-700
Oct 10, 20251.851.851.851.851.852.78%1,400
Oct 9, 20251.851.851.801.801.80-2.17%7,700
Oct 8, 20251.831.841.831.841.840.55%4,200
Oct 7, 20251.831.831.831.831.83-0.54%700
Oct 6, 20251.841.841.841.841.84--
Oct 3, 20251.901.901.841.841.84-4.17%6,300
Oct 2, 20251.961.961.921.921.921.05%6,300
Oct 1, 20252.022.021.851.901.90-11.21%51,100
Sep 30, 20252.142.142.142.142.14--
Sep 29, 20252.102.162.062.142.141.90%11,900
Sep 26, 20252.002.102.002.102.100.96%1,400
Sep 25, 20252.082.082.082.082.08-0.95%1,400
Sep 24, 20252.102.102.102.102.10--
Sep 23, 20252.102.102.102.102.102.94%700
Sep 22, 20252.042.042.042.042.04-1.92%1,400
Sep 19, 20252.082.082.082.082.08--
Sep 18, 20252.002.122.002.082.080.97%4,900
Sep 17, 20252.062.062.062.062.06-700
Sep 16, 20251.992.061.992.062.060.98%1,400
Sep 15, 20252.042.042.042.042.04-1.92%1,400
Sep 12, 20252.082.082.082.082.084.52%700
Sep 11, 20251.991.991.991.991.99-3.40%700
Sep 10, 20252.022.062.022.062.06-3.74%2,100
Sep 9, 20252.042.141.932.142.147.54%5,600
Sep 8, 20251.991.991.991.991.99-0.50%4,900
Sep 5, 20252.002.002.002.002.00--
Sep 4, 20252.002.002.002.002.00-0.99%1,400
Sep 3, 20252.022.022.022.022.02--
Sep 2, 20252.022.022.022.022.02-2,100
Sep 1, 20252.062.082.022.022.02-2.88%2,800
Aug 29, 20252.002.102.002.082.085.05%4,900
Aug 28, 20252.102.101.981.981.98-3.88%8,400
Aug 27, 20252.082.082.062.062.06-0.96%2,800
Aug 26, 20252.082.082.082.082.08--
Aug 25, 20252.062.082.022.082.082.97%2,100
Aug 22, 20252.062.082.022.022.021.51%8,400
Aug 21, 20251.991.991.991.991.99-5.24%3,500
Aug 20, 20252.062.101.962.102.101.94%9,800
Aug 19, 20252.042.142.022.062.06-0.96%12,600
Aug 18, 20252.082.101.972.082.08-6.31%57,400
Aug 14, 20252.102.402.002.222.226.73%115,500
Aug 13, 20251.812.081.812.082.0817.51%24,500
Aug 12, 20251.811.811.771.771.77-2.21%5,600
Aug 11, 20251.791.811.791.811.81-2,100
Aug 8, 20251.801.811.801.811.811.12%3,500
Aug 7, 20251.821.821.791.791.791.70%1,400
Aug 6, 20251.801.801.761.761.76-4.35%1,400
Aug 5, 20251.841.841.841.841.84--
Aug 4, 20251.831.841.831.841.842.22%2,800
Aug 1, 20251.801.801.801.801.80--
Jul 31, 20251.781.801.781.801.80-2.17%2,100
Jul 30, 20251.841.841.841.841.84--
Jul 29, 20251.841.841.841.841.84--
Jul 28, 20251.801.851.801.841.841.66%3,500
Jul 25, 20251.811.811.811.811.81--
Jul 24, 20251.831.831.801.811.81-1.63%2,800
Jul 23, 20251.841.841.841.841.84-1.08%3,500
Jul 22, 20251.862.001.841.861.862.20%26,600
Jul 21, 20251.821.821.821.821.82-700
Jul 18, 20251.821.821.821.821.82-0.55%700