Tenaris S.A. (BIT:TEN)
Italy · Delayed Price · Currency is EUR 17.41
-0.20 (-1.11%)
Nov 7, 2025, 5:36 PM CET
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.70 | 17.75 | 17.34 | 17.41 | 17.41 | -1.08% | 1,606,963 |
| Nov 6, 2025 | 17.56 | 17.76 | 17.47 | 17.60 | 17.60 | 0.40% | 1,316,753 |
| Nov 5, 2025 | 17.22 | 17.53 | 17.21 | 17.53 | 17.53 | 1.04% | 1,502,375 |
| Nov 4, 2025 | 17.50 | 17.50 | 17.27 | 17.35 | 17.35 | -1.76% | 1,338,061 |
| Nov 3, 2025 | 17.36 | 17.74 | 17.29 | 17.66 | 17.66 | 2.20% | 1,736,287 |
| Oct 31, 2025 | 17.15 | 17.46 | 17.11 | 17.28 | 17.28 | -0.12% | 2,372,414 |
| Oct 30, 2025 | 16.95 | 17.35 | 16.41 | 17.30 | 17.30 | 4.85% | 5,749,554 |
| Oct 29, 2025 | 16.20 | 16.54 | 16.15 | 16.50 | 16.50 | 2.17% | 2,230,212 |
| Oct 28, 2025 | 15.89 | 16.20 | 15.86 | 16.15 | 16.15 | 1.25% | 1,785,992 |
| Oct 27, 2025 | 15.61 | 15.95 | 15.55 | 15.95 | 15.95 | 2.70% | 1,672,299 |
| Oct 24, 2025 | 15.83 | 15.86 | 15.47 | 15.53 | 15.53 | -1.08% | 1,677,463 |
| Oct 23, 2025 | 15.40 | 15.70 | 15.39 | 15.70 | 15.70 | 2.82% | 2,813,818 |
| Oct 22, 2025 | 15.02 | 15.35 | 15.00 | 15.27 | 15.27 | 2.00% | 2,005,076 |
| Oct 21, 2025 | 14.93 | 14.98 | 14.79 | 14.97 | 14.97 | 0.81% | 1,130,818 |
| Oct 20, 2025 | 14.79 | 14.89 | 14.74 | 14.85 | 14.85 | 0.88% | 1,088,100 |
| Oct 17, 2025 | 14.60 | 14.80 | 14.54 | 14.72 | 14.72 | -1.34% | 1,372,432 |
| Oct 16, 2025 | 14.96 | 14.99 | 14.68 | 14.92 | 14.92 | 0.47% | 2,098,037 |
| Oct 15, 2025 | 14.81 | 14.89 | 14.74 | 14.85 | 14.85 | 0.54% | 1,181,229 |
| Oct 14, 2025 | 14.71 | 14.78 | 14.58 | 14.77 | 14.77 | 0.07% | 2,014,141 |
| Oct 13, 2025 | 14.82 | 14.85 | 14.65 | 14.76 | 14.76 | 0.34% | 1,680,929 |
| Oct 10, 2025 | 15.26 | 15.42 | 14.71 | 14.71 | 14.71 | -5.22% | 3,363,067 |
| Oct 9, 2025 | 15.80 | 15.87 | 15.52 | 15.52 | 15.52 | -1.34% | 1,417,388 |
| Oct 8, 2025 | 15.76 | 15.86 | 15.61 | 15.73 | 15.73 | 0.77% | 1,459,584 |
| Oct 7, 2025 | 15.61 | 15.64 | 15.50 | 15.61 | 15.61 | 0.06% | 1,166,491 |
| Oct 6, 2025 | 15.81 | 15.81 | 15.54 | 15.60 | 15.60 | 0.84% | 1,237,057 |
| Oct 3, 2025 | 15.48 | 15.62 | 15.41 | 15.47 | 15.47 | -0.19% | 1,021,881 |
| Oct 2, 2025 | 15.86 | 15.88 | 15.50 | 15.50 | 15.50 | -2.02% | 1,651,295 |
| Oct 1, 2025 | 15.23 | 15.82 | 15.21 | 15.82 | 15.82 | 4.15% | 3,317,693 |
| Sep 30, 2025 | 15.28 | 15.37 | 15.11 | 15.19 | 15.19 | -0.59% | 1,953,765 |
| Sep 29, 2025 | 15.20 | 15.32 | 15.09 | 15.28 | 15.28 | 0.66% | 2,293,876 |
| Sep 26, 2025 | 15.00 | 15.24 | 14.97 | 15.18 | 15.18 | 1.34% | 2,310,106 |
| Sep 25, 2025 | 14.90 | 14.98 | 14.73 | 14.98 | 14.98 | -0.99% | 2,985,946 |
| Sep 24, 2025 | 15.05 | 15.24 | 14.88 | 15.13 | 15.13 | - | 1,218,733 |
| Sep 23, 2025 | 14.84 | 15.26 | 14.75 | 15.13 | 15.13 | 1.95% | 2,682,033 |
| Sep 22, 2025 | 14.91 | 14.91 | 14.54 | 14.84 | 14.84 | -0.34% | 2,406,508 |
| Sep 19, 2025 | 14.89 | 15.02 | 14.87 | 14.89 | 14.89 | -0.47% | 3,869,135 |
| Sep 18, 2025 | 15.04 | 15.14 | 14.91 | 14.96 | 14.96 | -0.40% | 1,404,892 |
| Sep 17, 2025 | 15.18 | 15.21 | 14.89 | 15.02 | 15.02 | -2.21% | 2,994,560 |
| Sep 16, 2025 | 15.27 | 15.36 | 15.17 | 15.36 | 15.36 | 0.72% | 1,186,877 |
| Sep 15, 2025 | 15.38 | 15.42 | 15.18 | 15.25 | 15.25 | -0.91% | 1,325,591 |
| Sep 12, 2025 | 15.33 | 15.65 | 15.29 | 15.39 | 15.39 | 0.59% | 1,721,158 |
| Sep 11, 2025 | 15.28 | 15.54 | 15.22 | 15.30 | 15.30 | 1.26% | 2,454,105 |
| Sep 10, 2025 | 15.08 | 15.15 | 14.94 | 15.11 | 15.11 | -0.13% | 1,527,549 |
| Sep 9, 2025 | 14.92 | 15.23 | 14.91 | 15.13 | 15.13 | 1.34% | 2,081,229 |
| Sep 8, 2025 | 15.00 | 15.15 | 14.78 | 14.93 | 14.93 | -0.27% | 2,365,204 |
| 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 |