Tenax International S.p.A TNX
MIL · Italy · Producer Manufacturing
€0.6150-0.06 (-8.89%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.62 | -8.89% | €0.67 | €0.67 | €0.62 | 22.40K |
| 2026-09-30 | €0.68 | -3.57% | €0.71 | €0.73 | €0.68 | 20.30K |
| 2026-09-29 | €0.70 | 0.00% | €0.69 | €0.70 | €0.69 | 3.50K |
| 2026-09-28 | €0.70 | -5.41% | €0.71 | €0.71 | €0.70 | 7.00K |
| 2026-09-25 | €0.74 | -0.67% | €0.75 | €0.75 | €0.74 | 19.60K |
| 2026-09-24 | €0.75 | -2.61% | €0.75 | €0.75 | €0.75 | 3.50K |
| 2026-09-23 | €0.76 | -4.38% | €0.77 | €0.77 | €0.76 | 7.70K |
| 2026-09-22 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-09-21 | €0.80 | +3.23% | €0.80 | €0.80 | €0.80 | 700 |
| 2026-09-18 | €0.77 | -4.32% | €0.77 | €0.77 | €0.77 | 700 |
| 2026-09-17 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-09-16 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-09-15 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 1.40K |
| 2026-09-14 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-09-11 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-09-10 | €0.81 | +1.25% | €0.81 | €0.81 | €0.81 | 1.40K |
| 2026-09-09 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-09-08 | €0.80 | +1.91% | €0.80 | €0.80 | €0.80 | 1.40K |
| 2026-09-07 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 0 |
| 2026-09-04 | €0.79 | -4.27% | €0.79 | €0.79 | €0.79 | 5.60K |
| 2026-09-03 | €0.82 | 0.00% | €0.82 | €0.82 | €0.82 | 0 |
| 2026-09-02 | €0.82 | 0.00% | €0.82 | €0.82 | €0.82 | 0 |
| 2026-09-01 | €0.82 | 0.00% | €0.82 | €0.82 | €0.82 | 0 |
| 2026-08-31 | €0.82 | +0.61% | €0.82 | €0.82 | €0.82 | 700 |
| 2026-08-28 | €0.81 | -0.61% | €0.81 | €0.81 | €0.81 | 3.50K |
| 2026-08-27 | €0.82 | -2.96% | €0.82 | €0.82 | €0.82 | 8.40K |
| 2026-08-26 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-08-25 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-08-24 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-08-21 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-08-20 | €0.85 | +1.81% | €0.85 | €0.85 | €0.85 | 700 |
| 2026-08-19 | €0.83 | -1.78% | €0.83 | €0.83 | €0.83 | 1.40K |
| 2026-08-18 | €0.85 | -0.59% | €0.83 | €0.85 | €0.83 | 4.90K |
| 2026-08-17 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-08-14 | €0.85 | -1.16% | €0.85 | €0.85 | €0.85 | 2.80K |
| 2026-08-13 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-08-12 | €0.86 | -1.15% | €0.89 | €0.89 | €0.86 | 6.30K |
| 2026-08-11 | €0.87 | +3.57% | €0.83 | €0.89 | €0.80 | 20.30K |
| 2026-08-10 | €0.84 | +1.20% | €0.83 | €0.84 | €0.83 | 6.30K |
| 2026-08-07 | €0.83 | 0.00% | €0.83 | €0.83 | €0.83 | 0 |
| 2026-08-06 | €0.83 | 0.00% | €0.83 | €0.83 | €0.83 | 700 |
| 2026-08-05 | €0.83 | +0.61% | €0.83 | €0.83 | €0.83 | 3.50K |
| 2026-08-04 | €0.82 | 0.00% | €0.82 | €0.82 | €0.82 | 0 |
| 2026-08-03 | €0.82 | -0.60% | €0.85 | €0.85 | €0.80 | 11.90K |
| 2026-07-31 | €0.83 | -7.78% | €0.88 | €0.88 | €0.83 | 9.10K |
| 2026-07-30 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-07-29 | €0.90 | -1.10% | €0.90 | €0.90 | €0.90 | 2.80K |
| 2026-07-28 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-07-27 | €0.91 | -2.15% | €0.91 | €0.91 | €0.90 | 4.90K |
| 2026-07-24 | €0.93 | -1.06% | €0.94 | €0.94 | €0.91 | 4.20K |
| 2026-07-23 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-07-22 | €0.94 | +0.53% | €0.93 | €0.94 | €0.93 | 1.40K |
| 2026-07-21 | €0.94 | -3.61% | €0.94 | €0.94 | €0.94 | 7.70K |
| 2026-07-20 | €0.97 | -5.83% | €1.02 | €1.02 | €0.92 | 30.80K |
| 2026-07-17 | €1.03 | -5.50% | €1.05 | €1.05 | €1.03 | 2.10K |
| 2026-07-16 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-07-15 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-07-14 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-07-13 | €1.09 | -0.91% | €1.11 | €1.11 | €1.06 | 6.30K |
| 2026-07-10 | €1.10 | -3.51% | €1.12 | €1.12 | €1.10 | 3.50K |
| 2026-07-09 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-08 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-07 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-06 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-03 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-02 | €1.14 | -0.87% | €1.14 | €1.14 | €1.14 | 700 |
| 2026-07-01 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-30 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-29 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-26 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-25 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 2.80K |
| 2026-06-24 | €1.15 | -3.36% | €1.15 | €1.15 | €1.15 | 700 |
| 2026-06-23 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-06-22 | €1.19 | +3.48% | €1.15 | €1.19 | €1.15 | 4.20K |
| 2026-06-19 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-18 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-17 | €1.15 | -1.71% | €1.17 | €1.17 | €1.15 | 2.10K |
| 2026-06-16 | €1.17 | -1.68% | €1.17 | €1.17 | €1.16 | 2.80K |
| 2026-06-15 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-06-12 | €1.19 | -0.83% | €1.19 | €1.19 | €1.19 | 2.10K |
| 2026-06-11 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-06-10 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 2.10K |
| 2026-06-09 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-06-08 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-06-05 | €1.20 | -3.23% | €1.19 | €1.20 | €1.19 | 1.40K |
| 2026-06-04 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-06-03 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-06-02 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-06-01 | €1.24 | 0.00% | €1.26 | €1.26 | €1.22 | 4.90K |
| 2026-05-29 | €1.24 | +2.48% | €1.22 | €1.24 | €1.21 | 4.90K |