Tenaris S.A. (BIT:TEN)
Italy · Delayed Price · Currency is EUR 24.39
+0.46 (1.92%)
Sep 1, 2026, 5:36 PM CET
Tenaris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 24.00 | 24.39 | 23.87 | 24.39 | - | 1.92% | 1,070,972 |
| Aug 31, 2026 | 23.55 | 24.39 | 23.53 | 23.93 | 23.93 | 2.97% | 2,735,786 |
| Aug 28, 2026 | 23.40 | 23.55 | 23.17 | 23.24 | 23.24 | 0.65% | 1,244,944 |
| Aug 27, 2026 | 23.16 | 23.38 | 22.97 | 23.09 | 23.09 | -0.26% | 1,456,023 |
| Aug 26, 2026 | 23.11 | 23.36 | 23.09 | 23.15 | 23.15 | -0.69% | 1,574,461 |
| Aug 25, 2026 | 22.85 | 23.31 | 22.75 | 23.31 | 23.31 | 3.74% | 1,672,024 |
| Aug 24, 2026 | 22.54 | 22.82 | 22.41 | 22.47 | 22.47 | 0.45% | 1,245,036 |
| Aug 21, 2026 | 22.64 | 22.80 | 22.28 | 22.37 | 22.37 | -2.44% | 1,413,725 |
| Aug 20, 2026 | 22.82 | 23.17 | 22.61 | 22.93 | 22.93 | 0.75% | 1,979,180 |
| Aug 19, 2026 | 22.96 | 23.12 | 22.76 | 22.76 | 22.76 | -0.52% | 1,581,785 |
| Aug 18, 2026 | 23.03 | 23.17 | 22.85 | 22.88 | 22.88 | -0.35% | 1,594,559 |
| Aug 17, 2026 | 23.15 | 23.28 | 22.96 | 22.96 | 22.96 | -1.12% | 1,368,266 |
| Aug 14, 2026 | 23.00 | 23.22 | 22.69 | 23.22 | 23.22 | 0.83% | 1,214,731 |
| Aug 13, 2026 | 23.14 | 23.15 | 22.69 | 23.03 | 23.03 | -0.26% | 1,236,285 |
| Aug 12, 2026 | 23.25 | 23.41 | 23.01 | 23.09 | 23.09 | -0.60% | 1,468,081 |
| Aug 11, 2026 | 23.53 | 23.77 | 23.14 | 23.23 | 23.23 | -0.30% | 1,864,632 |
| Aug 10, 2026 | 23.00 | 23.39 | 22.88 | 23.30 | 23.30 | 0.69% | 2,021,785 |
| Aug 7, 2026 | 23.10 | 23.33 | 22.96 | 23.14 | 23.14 | 0.74% | 2,530,118 |
| Aug 6, 2026 | 24.22 | 24.80 | 22.94 | 22.97 | 22.97 | -7.08% | 5,024,236 |
| Aug 5, 2026 | 25.03 | 25.30 | 24.72 | 24.72 | 24.72 | -1.51% | 966,045 |
| Aug 4, 2026 | 24.95 | 25.28 | 24.68 | 25.10 | 25.10 | 1.21% | 1,398,254 |
| Aug 3, 2026 | 24.63 | 24.91 | 24.25 | 24.80 | 24.80 | -0.56% | 1,123,323 |
| Jul 31, 2026 | 24.42 | 24.96 | 24.41 | 24.94 | 24.94 | 2.42% | 1,854,959 |
| Jul 30, 2026 | 24.41 | 24.52 | 24.19 | 24.35 | 24.35 | -1.14% | 1,346,806 |
| Jul 29, 2026 | 24.54 | 25.01 | 24.44 | 24.63 | 24.63 | 1.23% | 1,177,050 |
| Jul 28, 2026 | 24.52 | 24.81 | 24.30 | 24.33 | 24.33 | -1.86% | 1,169,991 |
| Jul 27, 2026 | 25.19 | 25.28 | 24.78 | 24.79 | 24.79 | -2.86% | 1,028,395 |
| Jul 24, 2026 | 25.26 | 25.80 | 25.04 | 25.52 | 25.52 | - | 1,067,970 |
| Jul 23, 2026 | 25.70 | 25.87 | 25.52 | 25.52 | 25.52 | -0.12% | 1,079,044 |
| Jul 22, 2026 | 24.79 | 25.70 | 24.71 | 25.55 | 25.55 | 3.02% | 1,704,530 |
| Jul 21, 2026 | 24.62 | 24.80 | 24.21 | 24.80 | 24.80 | -0.36% | 1,085,364 |
| Jul 20, 2026 | 25.09 | 25.33 | 24.79 | 24.89 | 24.89 | 0.40% | 1,098,706 |
| Jul 17, 2026 | 24.42 | 24.79 | 24.16 | 24.79 | 24.79 | 1.14% | 651,069 |
| Jul 16, 2026 | 24.90 | 25.11 | 24.42 | 24.51 | 24.51 | -0.08% | 1,054,288 |
| Jul 15, 2026 | 24.69 | 25.01 | 24.49 | 24.53 | 24.53 | 0.12% | 1,070,912 |
| Jul 14, 2026 | 24.71 | 24.87 | 24.38 | 24.50 | 24.50 | -0.16% | 1,033,641 |
| Jul 13, 2026 | 24.58 | 24.69 | 24.11 | 24.54 | 24.54 | 1.70% | 1,211,172 |
| Jul 10, 2026 | 24.00 | 24.36 | 23.98 | 24.13 | 24.13 | 0.75% | 985,002 |
| Jul 9, 2026 | 24.00 | 24.05 | 23.75 | 23.95 | 23.95 | -0.42% | 729,533 |
| Jul 8, 2026 | 24.01 | 24.23 | 23.64 | 24.05 | 24.05 | 2.60% | 1,502,544 |
| Jul 7, 2026 | 23.50 | 23.82 | 23.36 | 23.44 | 23.44 | -0.89% | 1,130,830 |
| Jul 6, 2026 | 23.58 | 23.82 | 23.45 | 23.65 | 23.65 | -0.13% | 830,843 |
| Jul 3, 2026 | 23.89 | 23.90 | 23.61 | 23.68 | 23.68 | 0.38% | 633,040 |
| Jul 2, 2026 | 23.67 | 23.93 | 23.52 | 23.59 | 23.59 | -1.21% | 1,106,289 |
| Jul 1, 2026 | 24.22 | 24.25 | 23.73 | 23.88 | 23.88 | -1.36% | 931,562 |
| Jun 30, 2026 | 24.55 | 24.74 | 24.18 | 24.21 | 24.21 | -1.59% | 1,242,327 |
| Jun 29, 2026 | 24.65 | 24.88 | 24.60 | 24.60 | 24.60 | -0.28% | 1,149,415 |
| Jun 26, 2026 | 25.02 | 25.13 | 24.67 | 24.67 | 24.67 | -1.67% | 860,344 |
| Jun 25, 2026 | 24.72 | 25.15 | 24.65 | 25.09 | 25.09 | 1.01% | 1,050,319 |
| Jun 24, 2026 | 25.65 | 25.65 | 24.70 | 24.84 | 24.84 | -2.17% | 1,193,017 |