Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
26.44
-0.22 (-0.83%)
May 22, 2026, 5:39 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.6226.6826.3126.4426.44-0.83%1,475,265
May 21, 202625.9926.8525.9926.6626.661.79%1,523,426
May 20, 202626.2126.7126.1326.1926.191.12%1,965,300
May 19, 202625.9626.2425.8225.9025.90-1.82%2,193,749
May 18, 202626.2126.3825.7326.3826.380.90%1,497,103
May 15, 202627.1827.3626.6426.6626.14-1.04%1,450,017
May 14, 202627.0927.3226.9426.9426.42-0.81%1,282,308
May 13, 202626.3527.3326.3027.1626.632.65%1,760,937
May 12, 202626.2026.8326.1626.4625.952.08%2,532,042
May 11, 202625.7125.9725.4725.9225.421.89%1,716,855
May 8, 202625.3825.6424.9825.4424.952.79%1,924,953
May 7, 202626.1026.2124.5224.7524.27-6.74%4,353,757
May 6, 202627.1027.2726.1226.5426.03-1.99%2,252,813
May 5, 202626.4927.0926.4927.0826.561.35%1,286,188
May 4, 202627.2527.2726.5726.7226.20-1.87%1,578,709
Apr 30, 202627.1127.2626.8227.2326.700.93%1,969,785
Apr 29, 202626.9627.3726.9426.9826.460.26%1,117,957
Apr 28, 202627.0027.1226.8226.9126.390.15%1,350,394
Apr 27, 202627.2027.3526.7926.8726.350.34%1,245,290
Apr 24, 202626.9026.9926.5926.7826.260.53%1,501,014
Apr 23, 202626.4626.8326.4026.6426.121.14%1,704,734
Apr 22, 202625.9026.6225.8226.3425.832.01%1,611,164
Apr 21, 202625.2425.9325.2025.8225.321.73%1,491,208
Apr 20, 202624.8925.3824.6925.3824.893.93%1,617,994
Apr 17, 202624.9024.9623.9424.4223.95-2.09%1,774,795
Apr 16, 202624.7824.9424.6124.9424.460.28%1,225,439
Apr 15, 202624.9225.0724.7624.8724.39-1.50%1,438,079
Apr 14, 202625.7325.7325.1225.2524.76-1.87%1,651,669
Apr 13, 202625.6725.9925.4825.7325.231.06%2,215,647
Apr 10, 202625.3025.4725.1225.4624.97-0.86%1,670,948
Apr 9, 202625.2425.8125.1425.6825.182.60%1,892,440
Apr 8, 202625.0025.0324.0625.0324.55-1.15%3,563,655
Apr 7, 202625.3025.5925.2025.3224.830.16%1,790,398
Apr 2, 202625.2325.4925.0825.2824.791.36%1,930,884
Apr 1, 202625.4025.4024.8024.9424.46-2.20%2,312,305
Mar 31, 202625.0425.7424.9025.5025.010.55%1,812,267
Mar 30, 202625.4025.6325.2625.3624.87-0.20%1,691,323
Mar 27, 202625.3625.5624.9725.4124.920.20%2,345,007
Mar 26, 202624.7225.3624.6625.3624.872.59%1,862,321
Mar 25, 202624.7524.9724.4524.7224.24-0.72%2,385,776
Mar 24, 202624.4024.9924.3424.9024.422.34%1,936,869
Mar 23, 202624.0724.7223.8624.3323.86-0.65%2,686,096
Mar 20, 202624.2924.5824.1924.4924.021.28%6,253,474
Mar 19, 202624.0824.3223.8524.1823.71-0.04%2,144,022
Mar 18, 202624.1124.2223.9124.1923.720.33%1,778,884
Mar 17, 202623.3424.3423.3424.1123.643.61%2,559,684
Mar 16, 202623.0923.4222.9823.2722.821.00%1,066,394
Mar 13, 202623.2423.4122.9223.0422.59-0.69%1,140,522
Mar 12, 202623.3023.4322.7423.2022.75-0.51%1,466,230
Mar 11, 202623.2023.5223.0823.3222.870.56%1,580,017