Tsakos Energy Navigation Limited (FRA:TK41)
Germany
· Delayed Price · Currency is EUR 21.10
+0.16 (0.76%)
At close: Dec 4, 2025
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.76% | - |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.76% | - |
| Dec 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.06% | - |
| Dec 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.33% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.76% | - |
| Nov 28, 2025 | 20.82 | 21.16 | 20.82 | 21.16 | 21.16 | 2.22% | 470 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.24% | - |
| Nov 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.60% | - |
| Nov 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.89% | - |
| Nov 24, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 21.12 | -2.31% | 56 |
| Nov 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.83% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.73% | - |
| Nov 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.83% | - |
| Nov 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.63% | - |
| Nov 17, 2025 | 21.84 | 22.14 | 21.84 | 22.14 | 22.14 | 1.19% | 50 |
| Nov 14, 2025 | 21.74 | 21.88 | 21.74 | 21.88 | 21.88 | 0.64% | 50 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.68% | - |
| Nov 12, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.56% | - |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.32% | - |
| Nov 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.76% | - |
| Nov 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.54% | - |
| Nov 6, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.97% | - |
| Nov 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.91% | - |
| Nov 4, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.51% | - |
| Nov 3, 2025 | 21.00 | 21.26 | 21.00 | 21.26 | 21.26 | 3.71% | 110 |
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.39% | - |
| Oct 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.38% | - |
| Oct 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.30% | - |
| Oct 28, 2025 | 19.86 | 20.24 | 19.86 | 20.24 | 20.24 | 1.40% | 450 |
| Oct 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -3.01% | - |
| Oct 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 4.41% | - |
| Oct 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 3.63% | - |
| Oct 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.30% | - |
| Oct 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.36% | - |
| Oct 20, 2025 | 19.09 | 19.20 | 19.09 | 19.20 | 19.20 | 3.73% | 754 |
| Oct 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% | - |
| Oct 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.33% | - |
| Oct 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.15% | - |
| Oct 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.50% | - |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.54% | - |
| Oct 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.65% | - |
| Oct 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.66% | - |
| Oct 8, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.14% | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% | - |
| Oct 6, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.84% | - |
| Oct 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.01% | - |
| Oct 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.43% | - |
| Oct 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.31% | - |
| Sep 30, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.80% | - |
| Sep 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.41% | - |
| Sep 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.81% | - |
| Sep 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.41% | - |
| Sep 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 3.30% | - |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.88% | - |
| Sep 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.68% | - |
| Sep 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.31% | - |
| Sep 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 2.08% | - |
| Sep 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.23% | - |
| Sep 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.45% | - |
| Sep 15, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.56% | - |
| Sep 12, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.48% | - |
| Sep 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.43% | - |
| Sep 10, 2025 | 19.07 | 19.35 | 19.07 | 19.35 | 19.35 | -0.10% | 45 |
| Sep 9, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 2.54% | - |
| Sep 8, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 3.68% | - |
| Sep 5, 2025 | 18.26 | 18.26 | 18.22 | 18.22 | 18.22 | -1.62% | - |
| Sep 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.43% | - |
| Sep 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Sep 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.65% | 2,050 |
| Sep 1, 2025 | 19.26 | 19.42 | 19.26 | 19.42 | 19.42 | 3.85% | 2,050 |
| Aug 29, 2025 | 18.57 | 18.70 | 18.57 | 18.70 | 18.70 | 0.38% | 300 |
| Aug 28, 2025 | 18.64 | 18.64 | 18.63 | 18.63 | 18.63 | 0.70% | 300 |
| Aug 27, 2025 | 18.46 | 18.50 | 18.46 | 18.50 | 18.50 | -0.27% | 335 |
| Aug 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.04% | - |
| Aug 25, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.27% | - |
| Aug 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 5.31% | - |
| Aug 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.52% | - |
| Aug 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -3.89% | - |
| Aug 19, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.48% | - |
| Aug 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.82% | - |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.02% | - |
| Aug 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.30% | - |
| Aug 13, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% | - |
| Aug 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.91% | - |
| Aug 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.48% | - |
| Aug 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.29% | - |
| Aug 7, 2025 | 17.80 | 17.94 | 17.77 | 17.94 | 17.94 | -0.72% | 99 |
| Aug 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 4.81% | - |
| Aug 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 3.54% | - |
| Aug 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.77% | - |
| Aug 1, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -2.16% | - |
| Jul 31, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% | - |
| Jul 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.18% | - |
| Jul 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 3.48% | - |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.79% | - |
| Jul 25, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.12% | - |
| Jul 24, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.74% | - |
| Jul 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.30% | - |
| Jul 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.23% | - |
| Jul 21, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -2.22% | - |