Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
27.23
+0.25 (0.93%)
Apr 30, 2026, 5:35 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202627.1127.2626.8227.2327.230.93%1,969,785
Apr 29, 202626.9627.3726.9426.9826.980.26%1,117,957
Apr 28, 202627.0027.1226.8226.9126.910.15%1,350,394
Apr 27, 202627.2027.3526.7926.8726.870.34%1,245,290
Apr 24, 202626.9026.9926.5926.7826.780.53%1,501,014
Apr 23, 202626.4626.8326.4026.6426.641.14%1,704,734
Apr 22, 202625.9026.6225.8226.3426.342.01%1,611,164
Apr 21, 202625.2425.9325.2025.8225.821.73%1,491,208
Apr 20, 202624.8925.3824.6925.3825.383.93%1,617,994
Apr 17, 202624.9024.9623.9424.4224.42-2.09%1,774,795
Apr 16, 202624.7824.9424.6124.9424.940.28%1,225,439
Apr 15, 202624.9225.0724.7624.8724.87-1.50%1,438,079
Apr 14, 202625.7325.7325.1225.2525.25-1.87%1,651,669
Apr 13, 202625.6725.9925.4825.7325.731.06%2,215,647
Apr 10, 202625.3025.4725.1225.4625.46-0.86%1,670,948
Apr 9, 202625.2425.8125.1425.6825.682.60%1,892,440
Apr 8, 202625.0025.0324.0625.0325.03-1.15%3,563,655
Apr 7, 202625.3025.5925.2025.3225.320.16%1,790,398
Apr 2, 202625.2325.4925.0825.2825.281.36%1,930,884
Apr 1, 202625.4025.4024.8024.9424.94-2.20%2,312,305
Mar 31, 202625.0425.7424.9025.5025.500.55%1,812,267
Mar 30, 202625.4025.6325.2625.3625.36-0.20%1,691,323
Mar 27, 202625.3625.5624.9725.4125.410.20%2,345,007
Mar 26, 202624.7225.3624.6625.3625.362.59%1,862,321
Mar 25, 202624.7524.9724.4524.7224.72-0.72%2,385,776
Mar 24, 202624.4024.9924.3424.9024.902.34%1,936,869
Mar 23, 202624.0724.7223.8624.3324.33-0.65%2,686,096
Mar 20, 202624.2924.5824.1924.4924.491.28%6,253,474
Mar 19, 202624.0824.3223.8524.1824.18-0.04%2,144,022
Mar 18, 202624.1124.2223.9124.1924.190.33%1,778,884
Mar 17, 202623.3424.3423.3424.1124.113.61%2,559,684
Mar 16, 202623.0923.4222.9823.2723.271.00%1,066,394
Mar 13, 202623.2423.4122.9223.0423.04-0.69%1,140,522
Mar 12, 202623.3023.4322.7423.2023.20-0.51%1,466,230
Mar 11, 202623.2023.5223.0823.3223.320.56%1,580,017
Mar 10, 202622.7023.1922.4923.1923.191.89%2,419,212
Mar 9, 202622.5922.8422.2522.7622.760.66%1,824,770
Mar 6, 202622.8422.8422.4222.6122.61-0.31%1,566,330
Mar 5, 202623.0823.2322.6422.6822.68-1.22%1,451,718
Mar 4, 202622.7923.0322.4822.9622.960.70%1,655,449
Mar 3, 202623.1823.2422.3522.8022.80-1.89%2,787,846
Mar 2, 202623.3823.6623.0223.2423.240.52%2,630,858
Feb 27, 202623.0823.2522.9523.1223.12-2,252,088
Feb 26, 202622.9323.1722.6623.1223.120.26%2,108,172
Feb 25, 202622.8523.2322.6623.0623.060.61%2,179,027
Feb 24, 202622.7523.1122.5822.9222.921.42%3,075,721
Feb 23, 202622.2522.7822.1022.6022.602.08%2,292,436
Feb 20, 202622.8722.8722.1322.1422.14-4.16%3,877,214
Feb 19, 202621.9023.2421.6423.1023.109.48%7,247,831
Feb 18, 202620.8721.2420.8721.1021.101.78%2,040,494