Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	25.93	26.28	25.91	26.21	26.21	0.92%	218,485
Oct 12, 2026	25.83	26.40	25.76	25.97	25.97	1.01%	849,840
Oct 9, 2026	25.11	25.81	25.03	25.71	25.71	1.82%	788,136
Oct 8, 2026	24.83	25.35	24.59	25.25	25.25	1.32%	1,347,214
Oct 7, 2026	25.29	25.56	24.90	24.92	24.92	-1.50%	1,286,483
Oct 6, 2026	26.04	26.07	24.85	25.30	25.30	-2.84%	1,984,839
Oct 5, 2026	24.85	26.07	24.76	26.04	26.04	5.25%	1,853,287
Oct 2, 2026	24.47	24.79	24.45	24.74	24.74	1.14%	959,068
Oct 1, 2026	24.25	24.70	24.08	24.46	24.46	0.45%	1,325,435
Sep 30, 2026	24.32	24.46	24.14	24.35	24.35	0.21%	897,337
Sep 29, 2026	24.69	24.77	24.12	24.30	24.30	-2.02%	982,453
Sep 28, 2026	24.48	24.87	24.36	24.80	24.80	1.56%	873,009
Sep 25, 2026	24.69	24.72	24.27	24.42	24.42	-1.89%	1,065,366
Sep 24, 2026	24.71	25.09	24.64	24.89	24.89	0.85%	1,192,076
Sep 23, 2026	24.28	24.70	24.18	24.68	24.68	0.53%	913,712
Sep 22, 2026	24.48	24.61	23.90	24.55	24.55	0.86%	1,115,440
Sep 21, 2026	24.42	24.69	24.23	24.34	24.34	-0.37%	1,024,403
Sep 18, 2026	24.59	24.65	24.21	24.43	24.43	-0.33%	2,580,827
Sep 17, 2026	24.60	24.82	24.48	24.51	24.51	-0.77%	872,143
Sep 16, 2026	24.60	25.03	24.57	24.70	24.70	1.02%	1,093,152
Sep 15, 2026	23.92	24.52	23.69	24.45	24.45	3.30%	905,026
Sep 14, 2026	24.83	24.88	23.67	23.67	23.67	-3.98%	1,000,564
Sep 11, 2026	24.47	24.80	24.41	24.65	24.65	1.27%	719,672
Sep 10, 2026	24.69	25.05	24.25	24.34	24.34	-1.42%	886,185
Sep 9, 2026	24.53	24.94	24.35	24.69	24.69	-0.28%	1,176,604
Sep 8, 2026	24.46	24.91	24.37	24.76	24.76	1.35%	961,290
Sep 7, 2026	24.40	24.65	24.34	24.43	24.43	1.12%	503,518
Sep 4, 2026	24.37	24.40	23.94	24.16	24.16	-0.86%	777,198
Sep 3, 2026	24.13	24.48	24.08	24.37	24.37	1.33%	1,024,159
Sep 2, 2026	24.40	24.40	23.66	24.05	24.05	-1.39%	1,144,223
Sep 1, 2026	24.00	24.39	23.87	24.39	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