Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
19.93
+0.20 (1.01%)
At close: Feb 9, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202619.8019.9419.6719.9319.931.01%2,110,821
Feb 6, 202619.5419.7519.3819.7319.731.39%2,328,048
Feb 5, 202619.3819.7019.2619.4619.46-0.08%2,816,550
Feb 4, 202619.5219.7819.3819.4819.480.44%2,583,652
Feb 3, 202619.0719.4318.8819.3919.392.70%2,684,106
Feb 2, 202618.3818.8818.1218.8818.880.64%2,770,441
Jan 30, 202618.6618.7618.5318.7618.76-0.16%2,313,688
Jan 29, 202618.8919.1518.6318.7918.790.97%2,790,621
Jan 28, 202618.7018.7218.4818.6118.61-0.43%2,579,115
Jan 27, 202618.6318.7818.4918.6918.690.19%3,205,386
Jan 26, 202618.9118.9118.5518.6618.66-1.69%2,859,439
Jan 23, 202618.9019.3418.8118.9818.980.26%3,426,576
Jan 22, 202619.0219.1518.6818.9318.931.15%2,714,322
Jan 21, 202618.2418.7318.2018.7118.713.43%3,574,674
Jan 20, 202617.8318.0917.7518.0918.090.61%1,772,886
Jan 19, 202617.8417.9817.8217.9817.980.14%1,924,345
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