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
May 25, 2026
1.36
1.41
1.36
1.41
1.41
+3.68%
5,600
1.09
May 22, 2026
1.44
1.44
1.30
1.36
1.36
-8.72%
28,700
5.74
May 21, 2026
1.65
1.74
1.46
1.49
1.49
-2.61%
84,000
22.91
May 20, 2026
1.28
1.53
1.28
1.53
1.53
+17.69%
32,200
10.20
May 19, 2026
1.19
1.30
1.19
1.30
1.30
+11.11%
13,300
4.40
May 18, 2026
1.13
1.18
1.13
1.17
1.17
+5.41%
8,400
2.91
May 15, 2026
1.11
1.11
1.11
1.11
1.11
-0.89%
1,400
0.49
May 14, 2026
1.12
1.16
1.12
1.12
1.12
0.00%
0
0.00
May 13, 2026
1.13
1.13
1.12
1.12
1.12
-2.61%
4,200
1.40
May 12, 2026
1.15
1.15
1.15
1.15
1.15
-3.36%
1,400
0.44
May 11, 2026
1.12
1.20
1.12
1.19
1.19
+4.39%
9,100
2.93
May 08, 2026
1.14
1.14
1.14
1.14
1.14
-1.72%
1,400
0.44
May 07, 2026
1.16
1.16
1.16
1.16
1.16
-2.52%
1,400
0.43
May 06, 2026
1.19
1.19
1.12
1.19
1.19
0.00%
0
0.00
May 05, 2026
1.19
1.20
1.17
1.19
1.19
0.00%
0
0.00
May 04, 2026
1.19
1.19
1.19
1.19
1.19
-0.83%
1,400
0.39
May 01, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
0
0.00
Apr 30, 2026
1.20
1.20
1.20
1.20
1.20
+2.56%
700
0.19
Apr 29, 2026
1.16
1.20
1.16
1.17
1.17
+4.46%
16,800
4.75
Apr 28, 2026
1.12
1.20
1.12
1.12
1.12
0.00%
0
0.00
Apr 27, 2026
1.12
1.12
1.11
1.12
1.12
-0.88%
8,400
2.30
Apr 24, 2026
1.13
1.17
1.13
1.13
1.13
0.00%
0
0.00
Apr 23, 2026
1.13
1.13
1.13
1.13
1.13
0.00%
700
0.13
Apr 22, 2026
1.13
1.16
1.10
1.13
1.13
0.00%
0
0.00
Apr 21, 2026
1.13
1.13
1.13
1.13
1.13
+0.89%
2,800
0.51
Apr 20, 2026
1.12
1.20
1.12
1.12
1.12
0.00%
0
0.00
Apr 17, 2026
1.15
1.15
1.11
1.12
1.12
-1.75%
4,200
0.75
Apr 16, 2026
1.14
1.21
1.10
1.14
1.14
0.00%
0
0.00
Apr 15, 2026
1.14
1.14
1.14
1.14
1.14
-0.87%
1,400
0.25
Apr 14, 2026
1.15
1.23
1.10
1.15
1.15
0.00%
0
0.00
Apr 13, 2026
1.15
1.19
1.05
1.15
1.15
0.00%
0
0.00
Apr 10, 2026
1.15
1.15
1.15
1.15
1.15
-1.71%
700
0.11
Apr 09, 2026
1.17
1.19
1.02
1.17
1.17
0.00%
0
0.00
Apr 08, 2026
1.16
1.22
1.16
1.17
1.17
+0.86%
9,800
1.53
Apr 07, 2026
1.16
1.22
1.09
1.16
1.16
0.00%
0
0.00
Apr 06, 2026
1.16
1.16
1.05
1.16
1.16
0.00%
0
0.00
Apr 03, 2026
1.16
1.16
1.05
1.16
1.16
0.00%
0
0.00
Apr 02, 2026
1.14
1.16
1.05
1.16
1.16
-2.52%
19,600
2.93
Apr 01, 2026
1.19
1.22
1.02
1.19
1.19
0.00%
0
0.00
Mar 31, 2026
1.19
1.22
1.02
1.19
1.19
0.00%
0
0.00
Mar 30, 2026
1.19
1.22
1.02
1.19
1.19
0.00%
0
0.00
Mar 27, 2026
1.19
1.20
1.02
1.19
1.19
0.00%
0
0.00
Mar 26, 2026
1.19
1.20
1.02
1.19
1.19
0.00%
0
0.00
Mar 25, 2026
1.18
1.19
1.18
1.19
1.19
+0.85%
3,500
0.49
Mar 24, 2026
1.15
1.18
1.15
1.18
1.18
-1.67%
3,500
0.50
Mar 23, 2026
1.20
1.20
1.09
1.20
1.20
0.00%
0
0.00
Mar 20, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
700
0.10
Mar 19, 2026
1.17
1.23
1.17
1.20
1.20
+2.56%
7,700
1.06
Mar 18, 2026
1.17
1.17
1.17
1.17
1.17
-0.85%
700
0.09
Mar 17, 2026
1.10
1.18
1.10
1.18
1.18
+9.26%
7,000
0.93
Rows:
50