Tenaris S.A. (BIT:TEN)
Italy · Delayed Price · Currency is EUR 14.97
-0.47 (-3.05%)
Sep 5, 2025, 5:36 PM CET
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.44 | 15.46 | 14.89 | 14.97 | 14.97 | -3.04% | 2,550,913 |
| Sep 4, 2025 | 15.01 | 15.44 | 14.98 | 15.44 | 15.44 | 2.12% | 1,481,216 |
| Sep 3, 2025 | 15.31 | 15.55 | 15.08 | 15.12 | 15.12 | -0.98% | 1,861,684 |
| Sep 2, 2025 | 15.53 | 15.71 | 15.27 | 15.27 | 15.27 | -1.61% | 1,888,985 |
| Sep 1, 2025 | 15.51 | 15.52 | 15.38 | 15.52 | 15.52 | - | 1,139,359 |
| Aug 29, 2025 | 15.55 | 15.69 | 15.49 | 15.52 | 15.52 | -0.19% | 1,257,132 |
| Aug 28, 2025 | 15.53 | 15.66 | 15.46 | 15.55 | 15.55 | 0.32% | 1,285,361 |
| Aug 27, 2025 | 15.51 | 15.71 | 15.47 | 15.50 | 15.50 | 0.06% | 1,528,978 |
| Aug 26, 2025 | 15.54 | 15.65 | 15.42 | 15.49 | 15.49 | -0.58% | 5,159,762 |
| Aug 25, 2025 | 15.61 | 15.65 | 15.51 | 15.58 | 15.58 | -0.45% | 1,209,567 |
| Aug 22, 2025 | 15.49 | 15.70 | 15.48 | 15.65 | 15.65 | 1.43% | 1,290,531 |
| Aug 21, 2025 | 15.37 | 15.44 | 15.31 | 15.43 | 15.43 | 0.59% | 904,604 |
| Aug 20, 2025 | 15.43 | 15.47 | 15.28 | 15.34 | 15.34 | -1.22% | 1,201,785 |
| Aug 19, 2025 | 15.37 | 15.55 | 15.36 | 15.53 | 15.53 | 1.04% | 1,224,707 |
| Aug 18, 2025 | 15.30 | 15.39 | 15.20 | 15.37 | 15.37 | -0.65% | 1,586,963 |
| Aug 14, 2025 | 15.34 | 15.53 | 15.30 | 15.47 | 15.47 | 1.05% | 1,871,752 |
| Aug 13, 2025 | 15.44 | 15.45 | 15.28 | 15.31 | 15.31 | -0.84% | 1,554,217 |
| Aug 12, 2025 | 15.27 | 15.51 | 15.26 | 15.44 | 15.44 | 1.11% | 1,444,989 |
| Aug 11, 2025 | 15.41 | 15.46 | 15.25 | 15.27 | 15.27 | -0.84% | 1,297,027 |
| Aug 8, 2025 | 15.30 | 15.48 | 15.29 | 15.40 | 15.40 | 0.59% | 1,600,910 |
| Aug 7, 2025 | 15.23 | 15.58 | 15.22 | 15.31 | 15.31 | -1.03% | 2,129,457 |
| Aug 6, 2025 | 15.55 | 15.63 | 15.41 | 15.47 | 15.47 | 0.52% | 1,977,004 |
| Aug 5, 2025 | 15.09 | 15.40 | 15.04 | 15.39 | 15.39 | 2.12% | 1,841,471 |
| Aug 4, 2025 | 15.03 | 15.25 | 14.95 | 15.07 | 15.07 | 0.27% | 2,090,041 |
| Aug 1, 2025 | 15.20 | 15.43 | 14.95 | 15.03 | 15.03 | -2.66% | 2,459,497 |
| Jul 31, 2025 | 15.70 | 16.07 | 15.39 | 15.44 | 15.44 | -6.20% | 4,828,440 |
| Jul 30, 2025 | 16.60 | 16.61 | 16.36 | 16.46 | 16.46 | 0.30% | 1,187,798 |
| Jul 29, 2025 | 16.49 | 16.55 | 16.39 | 16.41 | 16.41 | -0.30% | 874,843 |
| Jul 28, 2025 | 16.37 | 16.51 | 16.30 | 16.46 | 16.46 | 1.60% | 863,949 |
| Jul 25, 2025 | 16.14 | 16.25 | 15.99 | 16.20 | 16.20 | -0.12% | 1,076,493 |
| Jul 24, 2025 | 16.57 | 16.57 | 16.18 | 16.22 | 16.22 | -1.28% | 1,170,388 |
| Jul 23, 2025 | 16.21 | 16.43 | 16.14 | 16.43 | 16.43 | 2.24% | 1,693,583 |
| Jul 22, 2025 | 15.89 | 16.08 | 15.87 | 16.07 | 16.07 | 0.88% | 1,653,456 |
| Jul 21, 2025 | 16.10 | 16.24 | 15.92 | 15.93 | 15.93 | 0.89% | 1,695,715 |
| Jul 18, 2025 | 16.00 | 16.08 | 15.74 | 15.79 | 15.79 | -1.31% | 2,069,838 |
| Jul 17, 2025 | 16.03 | 16.10 | 15.93 | 16.00 | 16.00 | 0.25% | 1,171,693 |
| Jul 16, 2025 | 16.08 | 16.15 | 15.96 | 15.96 | 15.96 | -1.05% | 1,564,640 |
| Jul 15, 2025 | 16.37 | 16.45 | 16.07 | 16.13 | 16.13 | -0.98% | 1,684,469 |
| Jul 14, 2025 | 16.51 | 16.52 | 16.24 | 16.29 | 16.29 | -1.33% | 1,183,967 |
| Jul 11, 2025 | 16.25 | 16.54 | 16.20 | 16.51 | 16.51 | 0.86% | 1,398,925 |
| Jul 10, 2025 | 16.48 | 16.52 | 16.20 | 16.37 | 16.37 | -0.91% | 1,959,311 |
| Jul 9, 2025 | 16.54 | 16.66 | 16.47 | 16.52 | 16.52 | 0.49% | 1,380,544 |
| Jul 8, 2025 | 16.34 | 16.51 | 16.24 | 16.44 | 16.44 | 1.48% | 1,772,692 |
| Jul 7, 2025 | 16.15 | 16.42 | 15.97 | 16.20 | 16.20 | - | 1,596,307 |
| Jul 4, 2025 | 16.32 | 16.32 | 16.17 | 16.20 | 16.20 | -0.74% | 596,344 |
| Jul 3, 2025 | 16.47 | 16.47 | 16.26 | 16.32 | 16.32 | 0.43% | 1,025,512 |
| Jul 2, 2025 | 15.75 | 16.34 | 15.70 | 16.25 | 16.25 | 3.17% | 3,011,982 |
| Jul 1, 2025 | 15.94 | 15.96 | 15.62 | 15.75 | 15.75 | -1.44% | 1,915,708 |
| Jun 30, 2025 | 15.86 | 16.06 | 15.83 | 15.98 | 15.98 | 1.33% | 1,909,001 |
| Jun 27, 2025 | 15.58 | 15.82 | 15.54 | 15.77 | 15.77 | 1.41% | 2,166,064 |