Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
24.55
+0.21 (0.86%)
Sep 22, 2026, 5:39 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.4824.6123.9024.5524.550.86%1,115,440
Sep 21, 202624.4224.6924.2324.3424.34-0.37%1,024,403
Sep 18, 202624.5924.6524.2124.4324.43-0.33%2,580,827
Sep 17, 202624.6024.8224.4824.5124.51-0.77%872,143
Sep 16, 202624.6025.0324.5724.7024.701.02%1,093,152
Sep 15, 202623.9224.5223.6924.4524.453.30%905,026
Sep 14, 202624.8324.8823.6723.6723.67-3.98%1,000,564
Sep 11, 202624.4724.8024.4124.6524.651.27%719,672
Sep 10, 202624.6925.0524.2524.3424.34-1.42%886,185
Sep 9, 202624.5324.9424.3524.6924.69-0.28%1,176,604
Sep 8, 202624.4624.9124.3724.7624.761.35%961,290
Sep 7, 202624.4024.6524.3424.4324.431.12%503,518
Sep 4, 202624.3724.4023.9424.1624.16-0.86%777,198
Sep 3, 202624.1324.4824.0824.3724.371.33%1,024,159
Sep 2, 202624.4024.4023.6624.0524.05-1.39%1,144,223
Sep 1, 202624.0024.3923.8724.3924.391.92%1,070,972
Aug 31, 202623.5524.3923.5323.9323.932.97%2,735,786
Aug 28, 202623.4023.5523.1723.2423.240.65%1,244,944
Aug 27, 202623.1623.3822.9723.0923.09-0.26%1,456,023
Aug 26, 202623.1123.3623.0923.1523.15-0.69%1,574,461
Aug 25, 202622.8523.3122.7523.3123.313.74%1,672,024
Aug 24, 202622.5422.8222.4122.4722.470.45%1,245,036
Aug 21, 202622.6422.8022.2822.3722.37-2.44%1,413,725
Aug 20, 202622.8223.1722.6122.9322.930.75%1,979,180
Aug 19, 202622.9623.1222.7622.7622.76-0.52%1,581,785
Aug 18, 202623.0323.1722.8522.8822.88-0.35%1,594,559
Aug 17, 202623.1523.2822.9622.9622.96-1.12%1,368,266
Aug 14, 202623.0023.2222.6923.2223.220.83%1,214,731
Aug 13, 202623.1423.1522.6923.0323.03-0.26%1,236,285
Aug 12, 202623.2523.4123.0123.0923.09-0.60%1,468,081
Aug 11, 202623.5323.7723.1423.2323.23-0.30%1,864,632
Aug 10, 202623.0023.3922.8823.3023.300.69%2,021,785
Aug 7, 202623.1023.3322.9623.1423.140.74%2,530,118
Aug 6, 202624.2224.8022.9422.9722.97-7.08%5,024,236
Aug 5, 202625.0325.3024.7224.7224.72-1.51%966,045
Aug 4, 202624.9525.2824.6825.1025.101.21%1,398,254
Aug 3, 202624.6324.9124.2524.8024.80-0.56%1,123,323
Jul 31, 202624.4224.9624.4124.9424.942.42%1,854,959
Jul 30, 202624.4124.5224.1924.3524.35-1.14%1,346,806
Jul 29, 202624.5425.0124.4424.6324.631.23%1,177,050
Jul 28, 202624.5224.8124.3024.3324.33-1.86%1,169,991
Jul 27, 202625.1925.2824.7824.7924.79-2.86%1,028,395
Jul 24, 202625.2625.8025.0425.5225.52-1,067,970
Jul 23, 202625.7025.8725.5225.5225.52-0.12%1,079,044
Jul 22, 202624.7925.7024.7125.5525.553.02%1,704,530
Jul 21, 202624.6224.8024.2124.8024.80-0.36%1,085,364
Jul 20, 202625.0925.3324.7924.8924.890.40%1,098,706
Jul 17, 202624.4224.7924.1624.7924.791.14%651,069
Jul 16, 202624.9025.1124.4224.5124.51-0.08%1,054,288
Jul 15, 202624.6925.0124.4924.5324.530.12%1,070,912