Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
27.16
+0.48 (1.80%)
Jun 11, 2026, 5:35 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202626.8727.3426.8427.1627.161.80%1,142,428
Jun 10, 202626.5526.7926.3926.6826.681.33%1,073,402
Jun 9, 202627.1327.3326.3326.3326.33-3.13%1,349,753
Jun 8, 202627.0027.4026.9527.1827.180.30%1,081,795
Jun 5, 202627.5027.8227.1027.1027.10-1.02%1,363,839
Jun 4, 202627.5727.6926.9927.3827.38-1.12%1,078,650
Jun 3, 202627.4927.7527.3327.6927.690.73%1,322,806
Jun 2, 202626.7327.5726.6627.4927.492.08%1,280,405
Jun 1, 202626.3026.9926.2926.9326.933.22%1,486,221
May 29, 202625.7026.4325.5526.0926.090.81%7,130,745
May 28, 202626.2026.3025.7325.8825.88-0.19%1,334,065
May 27, 202626.6426.8625.5025.9325.93-3.50%2,372,457
May 26, 202626.6527.2626.4726.8726.871.40%1,177,672
May 25, 202626.3526.5026.0326.5026.500.23%566,484
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