tiprankstipranks
Tenax International S.p.A (IT:TNX)
:TNX
Italy Market
TNX
Tenax International S.p.A
RESEARCH TOOLSreports

Tenax International S.p.A (TNX) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.81
0.84
0.77
0.81
0.81
0.00%
0
0.00
Sep 10, 2026
0.81
0.81
0.81
0.81
0.81
+1.25%
1,400
0.54
Sep 09, 2026
0.80
0.81
0.78
0.80
0.80
0.00%
0
0.00
Sep 08, 2026
0.80
0.80
0.80
0.80
0.80
+1.91%
1,400
0.53
Sep 07, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
0
0.00
Sep 04, 2026
0.79
0.79
0.79
0.79
0.79
-4.27%
5,600
2.18
Sep 03, 2026
0.82
0.82
0.79
0.82
0.82
0.00%
0
0.00
Sep 02, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
Sep 01, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
Aug 31, 2026
0.82
0.82
0.82
0.82
0.82
+0.61%
700
0.27
Aug 28, 2026
0.81
0.82
0.81
0.82
0.82
-0.61%
3,500
1.39
Aug 27, 2026
0.83
0.83
0.82
0.82
0.82
-2.96%
8,400
3.41
Aug 26, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
0
0.00
Aug 25, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
0
0.00
Aug 24, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
0
0.00
Aug 21, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
0
0.00
Aug 20, 2026
0.85
0.85
0.85
0.85
0.85
+1.81%
700
0.23
Aug 19, 2026
0.84
0.84
0.83
0.83
0.83
-1.78%
1,400
0.40
Aug 18, 2026
0.83
0.85
0.83
0.85
0.85
-0.59%
4,900
1.03
Aug 17, 2026
0.85
0.85
0.84
0.85
0.85
0.00%
0
0.00
Aug 14, 2026
0.85
0.85
0.85
0.85
0.85
-1.16%
2,800
0.52
Aug 13, 2026
0.86
0.88
0.85
0.86
0.86
0.00%
0
0.00
Aug 12, 2026
0.90
0.90
0.86
0.86
0.86
-1.15%
6,300
1.15
Aug 11, 2026
0.83
0.89
0.80
0.87
0.87
+3.57%
20,300
3.93
Aug 10, 2026
0.83
0.84
0.83
0.84
0.84
+1.20%
6,300
1.23
Aug 07, 2026
0.83
0.83
0.82
0.83
0.83
0.00%
0
0.00
Aug 06, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
700
0.13
Aug 05, 2026
0.83
0.83
0.83
0.83
0.83
+0.61%
3,500
0.67
Aug 04, 2026
0.83
0.83
0.81
0.83
0.83
0.00%
0
0.00
Aug 03, 2026
0.85
0.85
0.80
0.83
0.83
-0.60%
11,900
2.34
Jul 31, 2026
0.89
0.89
0.83
0.83
0.83
-7.78%
9,100
1.84
Jul 30, 2026
0.90
0.99
0.89
0.90
0.90
0.00%
0
0.00
Jul 29, 2026
0.91
0.91
0.90
0.90
0.90
-1.10%
2,800
0.57
Jul 28, 2026
0.91
0.91
0.90
0.91
0.91
0.00%
0
0.00
Jul 27, 2026
0.91
0.91
0.91
0.91
0.91
-2.15%
4,900
0.96
Jul 24, 2026
0.94
0.94
0.91
0.93
0.93
-1.06%
4,200
0.83
Jul 23, 2026
0.94
0.94
0.92
0.94
0.94
0.00%
0
0.00
Jul 22, 2026
0.93
0.94
0.93
0.94
0.94
+0.53%
1,400
0.27
Jul 21, 2026
0.94
0.94
0.94
0.94
0.94
-3.61%
7,700
1.52
Jul 20, 2026
1.02
1.02
0.92
0.97
0.97
-5.83%
30,800
6.74
Jul 17, 2026
1.05
1.05
1.03
1.03
1.03
-5.50%
2,100
0.46
Jul 16, 2026
1.09
1.09
1.07
1.09
1.09
0.00%
0
0.00
Jul 15, 2026
1.09
1.09
1.05
1.09
1.09
0.00%
0
0.00
Jul 14, 2026
1.09
1.10
1.08
1.09
1.09
0.00%
0
0.00
Jul 13, 2026
1.11
1.11
1.06
1.09
1.09
-0.91%
6,300
1.38
Jul 10, 2026
1.12
1.12
1.10
1.10
1.10
-3.51%
3,500
0.78
Jul 09, 2026
1.14
1.24
1.10
1.14
1.14
0.00%
0
0.00
Jul 08, 2026
1.14
1.19
1.10
1.14
1.14
0.00%
0
0.00
Jul 07, 2026
1.14
1.24
1.14
1.14
1.14
0.00%
0
0.00
Jul 06, 2026
1.14
1.20
1.14
1.14
1.14
0.00%
0
0.00
Rows:
50