Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	106.92	106.92	106.92	106.92	105.42	0.01%	85
Nov 19, 2025	106.91	106.91	106.91	106.91	105.41	-2.12%	1
Nov 12, 2025	109.01	109.23	109.01	109.23	107.70	4.43%	14
Oct 30, 2025	104.60	104.60	104.60	104.60	103.13	6.09%	1
Oct 23, 2025	98.60	98.60	98.60	98.60	97.22	6.68%	7
Oct 20, 2025	92.43	92.43	92.43	92.43	91.13	-1.41%	2
Oct 17, 2025	93.75	93.75	93.75	93.75	92.43	0.06%	2
Oct 16, 2025	94.72	94.72	93.69	93.69	92.37	-0.10%	5
Oct 15, 2025	93.78	93.78	93.78	93.78	92.46	0.58%	2
Oct 13, 2025	92.79	93.24	92.79	93.24	91.93	-0.38%	153
Sep 25, 2025	93.60	93.60	93.60	93.60	92.29	0.81%	2
Sep 24, 2025	92.85	92.85	92.85	92.85	91.55	-0.03%	50
Sep 22, 2025	93.24	93.24	92.88	92.88	91.58	-1.62%	6
Sep 8, 2025	94.41	94.41	94.41	94.41	93.08	-0.52%	17
Sep 5, 2025	94.90	94.90	94.90	94.90	93.57	-2.86%	1
Sep 1, 2025	97.69	97.69	97.69	97.69	96.32	0.30%	50
Aug 20, 2025	97.80	97.80	97.40	97.40	96.03	-7.06%	4
Jul 22, 2025	104.80	104.80	104.80	104.80	103.33	0.87%	2
Jul 17, 2025	103.90	103.90	103.90	103.90	102.44	0.19%	7
Jul 16, 2025	103.70	103.70	103.70	103.70	102.24	-2.43%	2
Jul 14, 2025	106.28	106.28	106.28	106.28	104.79	0.23%	4
Jul 10, 2025	106.04	106.04	106.04	106.04	104.55	4.58%	1
Jun 27, 2025	101.40	101.40	101.40	101.40	99.98	2.94%	2
Jun 26, 2025	98.50	98.50	98.50	98.50	97.12	-2.18%	25
Jun 23, 2025	100.70	100.70	100.70	100.70	99.29	-0.28%	2
Jun 17, 2025	100.98	100.98	100.98	100.98	99.56	2.94%	1
Jun 2, 2025	98.10	98.10	98.10	98.10	96.72	3.70%	10
May 29, 2025	94.60	94.60	94.60	94.60	93.27	2.25%	33
May 27, 2025	92.52	92.52	92.52	92.52	91.22	0.59%	1