Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
17.96
-0.14 (-0.77%)
At close: Jan 16, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202617.9018.0017.7417.9617.96-0.77%1,823,812
Jan 15, 202618.1218.1817.9718.1018.10-0.17%2,535,629
Jan 14, 202617.9018.1317.7618.1318.131.43%3,375,282
Jan 13, 202617.4317.8717.2817.8717.872.82%3,048,476
Jan 12, 202617.1717.3817.0717.3817.380.78%2,061,530
Jan 9, 202617.4517.5517.0817.2517.251.03%2,781,737
Jan 8, 202616.8817.0916.8317.0717.071.34%2,858,586
Jan 7, 202617.2217.2316.7416.8516.85-3.49%4,028,548
Jan 6, 202617.4017.6517.2317.4617.461.36%4,753,546
Jan 5, 202617.0217.3416.8917.2217.224.62%7,145,496
Jan 2, 202616.5616.5816.3416.4616.46-0.30%2,791,179
Dec 30, 202516.4316.5316.4216.5116.510.79%2,371,098
Dec 29, 202516.3316.4716.3016.3816.380.37%2,054,082
Dec 23, 202516.2816.4716.1916.3216.320.25%2,009,040
Dec 22, 202516.4116.4216.2616.2816.280.46%2,766,444
Dec 19, 202516.3316.4316.1016.2116.21-1.49%6,959,327
Dec 18, 202516.9916.9916.3116.4516.45-2.75%4,178,584
Dec 17, 202516.8817.0716.7916.9216.920.74%2,854,150
Dec 16, 202517.0317.1416.7316.7916.79-1.87%3,291,696
Dec 15, 202517.2017.3117.0617.1117.11-0.35%2,326,897
Dec 12, 202517.3617.3917.1217.1717.17-0.58%1,844,081
Dec 11, 202517.3417.4017.2517.2717.270.17%2,143,782
Dec 10, 202517.4717.5917.1217.2417.24-1.09%2,602,253
Dec 9, 202517.5117.7117.4117.4317.43-1.13%2,051,181
Dec 8, 202517.5917.8217.5517.6317.63-0.09%1,499,453
Dec 5, 202517.7617.8517.6417.6517.65-0.40%2,129,185
Dec 4, 202517.6417.7317.5317.7217.721.26%1,914,965
Dec 3, 202517.1917.6317.1917.5017.502.34%2,299,416
Dec 2, 202517.5417.5616.9417.1017.10-2.92%2,917,878
Dec 1, 202517.4017.6517.3217.6117.611.32%1,947,575
Nov 28, 202517.2417.4417.1917.3817.381.37%1,739,029
Nov 27, 202517.1517.3717.1317.1517.15-0.35%1,189,178
Nov 26, 202517.1117.3117.0517.2117.211.21%1,968,507
Nov 25, 202516.8817.0716.8317.0017.001.34%1,818,078
Nov 24, 202517.0617.1616.6916.7816.78-2.33%5,124,115
Nov 21, 202517.0817.3617.0017.1816.92-1.41%1,931,742
Nov 20, 202517.5417.7717.4217.4217.16-0.37%1,698,746
Nov 19, 202517.4817.6017.2217.4917.232.07%2,063,686
Nov 18, 202517.2317.3517.0517.1316.88-2.09%2,239,141
Nov 17, 202517.5617.6317.4717.5017.24-0.62%1,693,388
Nov 14, 202517.7017.8117.3017.6117.35-1.21%1,976,928
Nov 13, 202517.8217.8917.6917.8217.560.11%1,345,694
Nov 12, 202517.8317.9917.7717.8017.54-0.50%1,242,219
Nov 11, 202517.6518.0017.6317.8917.631.50%1,417,694
Nov 10, 202517.6617.6917.4717.6317.371.26%1,166,051
Nov 7, 202517.7017.7617.3417.4117.15-1.11%1,606,963
Nov 6, 202517.5617.7717.4717.6017.340.40%1,316,753
Nov 5, 202517.2217.5317.2117.5317.271.01%1,502,375
Nov 4, 202517.5017.5017.2717.3617.10-1.70%1,338,061
Nov 3, 202517.3717.7417.2917.6617.402.14%1,736,287