Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
17.39
+0.30 (1.73%)
Dec 3, 2025, 10:35 AM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202517.5417.5617.3417.35--1.50%282,766
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
Oct 31, 202517.1517.4617.1217.2917.03-0.09%2,372,414
Oct 30, 202516.9517.3516.4117.3017.054.85%5,749,554
Oct 29, 202516.2016.5416.1516.5016.262.17%2,230,212
Oct 28, 202515.8916.2115.8616.1515.911.29%1,785,992
Oct 27, 202515.6115.9515.5515.9515.712.71%1,672,299
Oct 24, 202515.8315.8615.4715.5315.30-1.08%1,677,463
Oct 23, 202515.4015.7015.3915.7015.462.78%2,813,818
Oct 22, 202515.0215.3515.0015.2715.052.04%2,005,076
Oct 21, 202514.9314.9814.7914.9714.750.77%1,130,818
Oct 20, 202514.7914.8914.7414.8514.630.92%1,088,100
Oct 17, 202514.6014.8014.5414.7214.50-1.37%1,372,432
Oct 16, 202514.9614.9914.6814.9214.700.47%2,098,037
Oct 15, 202514.8114.8914.7414.8514.630.58%1,181,229
Oct 14, 202514.7114.7814.5814.7714.550.07%2,014,141
Oct 13, 202514.8214.8514.6514.7614.540.34%1,680,929
Oct 10, 202515.2615.4214.7114.7114.49-5.22%3,363,067
Oct 9, 202515.8015.8715.5215.5215.29-1.34%1,417,388
Oct 8, 202515.7615.8615.6115.7315.490.77%1,459,584
Oct 7, 202515.6115.6415.5015.6115.380.06%1,166,491
Oct 6, 202515.8115.8115.5415.6015.370.81%1,237,057
Oct 3, 202515.4815.6215.4115.4715.24-0.19%1,021,881
Oct 2, 202515.8615.8815.5015.5015.27-1.99%1,651,295
Oct 1, 202515.2315.8215.2115.8215.584.11%3,317,693
Sep 30, 202515.2815.3715.1115.1914.97-0.59%1,953,765
Sep 29, 202515.2015.3215.0915.2815.060.69%2,293,876
Sep 26, 202515.0015.2414.9715.1814.951.34%2,310,106
Sep 25, 202514.9014.9814.7314.9814.76-0.99%2,985,946
Sep 24, 202515.0515.2414.8815.1314.90-0.03%1,218,733