Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
26.40
-0.45 (-1.68%)
Nov 2, 2026, 5:38 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202626.7726.9726.1726.4026.40-1.68%973,012
Oct 30, 202627.3927.4626.7526.8526.85-1.90%968,465
Oct 29, 202627.0127.5826.9627.3727.370.66%934,224
Oct 28, 202627.0027.2426.7827.1927.191.30%942,496
Oct 27, 202626.5426.8926.4126.8426.840.83%919,440
Oct 26, 202626.0526.6225.1826.6226.622.66%1,442,914
Oct 23, 202625.1925.9725.1425.9325.934.51%1,117,010
Oct 22, 202625.9926.1224.8024.8124.81-5.05%999,835
Oct 21, 202626.0026.2525.8026.1326.131.24%754,771
Oct 20, 202626.0526.2125.6325.8125.81-0.81%936,074
Oct 19, 202626.5826.7025.8926.0226.02-1.06%693,250
Oct 16, 202625.5326.3025.5326.3026.302.49%1,122,853
Oct 15, 202626.0226.0225.4025.6625.66-1.80%1,252,957
Oct 14, 202626.1426.4626.0726.1326.130.46%1,029,078
Oct 13, 202625.9326.2825.9126.0126.010.15%860,549
Oct 12, 202625.8326.4025.7625.9725.971.01%849,840
Oct 9, 202625.1125.8125.0325.7125.711.82%788,136
Oct 8, 202624.8325.3524.5925.2525.251.32%1,347,214
Oct 7, 202625.2925.5624.9024.9224.92-1.50%1,286,483
Oct 6, 202626.0426.0724.8525.3025.30-2.84%1,984,839
Oct 5, 202624.8526.0724.7626.0426.045.25%1,853,287
Oct 2, 202624.4724.7924.4524.7424.741.14%959,068
Oct 1, 202624.2524.7024.0824.4624.460.45%1,325,435
Sep 30, 202624.3224.4624.1424.3524.350.21%897,337
Sep 29, 202624.6924.7724.1224.3024.30-2.02%982,453
Sep 28, 202624.4824.8724.3624.8024.801.56%873,009
Sep 25, 202624.6924.7224.2724.4224.42-1.89%1,065,366
Sep 24, 202624.7125.0924.6424.8924.890.85%1,192,076
Sep 23, 202624.2824.7024.1824.6824.680.53%913,712
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