Tenaris S.A. (VIE:TENA)
Austria · Delayed Price · Currency is EUR 23.22
0.00 (0.00%)
At close: Aug 27, 2026
VIE:TENA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23.41 | 23.51 | 23.36 | 23.36 | 23.36 | 0.60% | - |
| Aug 27, 2026 | 23.15 | 23.24 | 23.15 | 23.22 | 23.22 | - | - |
| Aug 26, 2026 | 23.20 | 23.27 | 23.20 | 23.22 | 23.22 | 1.18% | - |
| Aug 25, 2026 | 22.84 | 23.03 | 22.84 | 22.95 | 22.95 | 0.92% | - |
| Aug 24, 2026 | 22.55 | 22.74 | 22.55 | 22.74 | 22.74 | 0.62% | - |
| Aug 21, 2026 | 22.60 | 22.61 | 22.60 | 22.60 | 22.60 | -0.26% | - |
| Aug 20, 2026 | 22.85 | 22.85 | 22.66 | 22.66 | 22.66 | -1.48% | - |
| Aug 19, 2026 | 23.01 | 23.03 | 22.95 | 23.00 | 23.00 | -0.56% | - |
| Aug 18, 2026 | 23.00 | 23.13 | 22.97 | 23.13 | 23.13 | -0.09% | - |
| Aug 17, 2026 | 23.23 | 23.23 | 23.15 | 23.15 | 23.15 | 1.98% | - |
| Aug 14, 2026 | 22.94 | 22.94 | 22.70 | 22.70 | 22.70 | -0.53% | - |
| Aug 13, 2026 | 23.10 | 23.10 | 22.82 | 22.82 | 22.82 | -1.25% | - |
| Aug 12, 2026 | 23.33 | 23.33 | 23.11 | 23.11 | 23.11 | -0.77% | - |
| Aug 11, 2026 | 23.68 | 23.68 | 23.29 | 23.29 | 23.29 | 0.69% | - |
| Aug 10, 2026 | 23.03 | 23.13 | 22.98 | 23.13 | 23.13 | -0.09% | - |
| Aug 7, 2026 | 23.22 | 23.24 | 23.12 | 23.15 | 23.15 | -2.81% | - |
| Aug 6, 2026 | 24.62 | 24.62 | 23.82 | 23.82 | 23.82 | -5.70% | - |
| Aug 5, 2026 | 25.07 | 25.26 | 25.07 | 25.26 | 25.26 | 1.77% | - |
| Aug 4, 2026 | 25.03 | 25.19 | 24.82 | 24.82 | 24.82 | 1.72% | - |
| Aug 3, 2026 | 24.77 | 24.86 | 24.40 | 24.40 | 24.40 | -1.77% | - |
| Jul 31, 2026 | 24.54 | 24.84 | 24.54 | 24.84 | 24.84 | 1.64% | - |
| Jul 30, 2026 | 24.26 | 24.44 | 24.26 | 24.44 | 24.44 | -2.12% | - |
| Jul 29, 2026 | 24.59 | 24.97 | 24.53 | 24.97 | 24.97 | 2.63% | - |
| Jul 28, 2026 | 24.59 | 24.63 | 24.33 | 24.33 | 24.33 | -1.93% | - |
| Jul 27, 2026 | 25.22 | 25.22 | 24.81 | 24.81 | 24.81 | -2.78% | - |
| Jul 24, 2026 | 25.17 | 25.52 | 25.17 | 25.52 | 25.52 | -0.35% | - |
| Jul 23, 2026 | 25.62 | 25.78 | 25.61 | 25.61 | 25.61 | 1.43% | - |
| Jul 22, 2026 | 24.87 | 25.40 | 24.87 | 25.25 | 25.25 | 2.48% | - |
| Jul 21, 2026 | 24.48 | 24.65 | 24.48 | 24.64 | 24.64 | -1.04% | - |
| Jul 20, 2026 | 25.17 | 25.17 | 24.90 | 24.90 | 24.90 | 0.69% | - |
| Jul 17, 2026 | 24.23 | 24.73 | 24.23 | 24.73 | 24.73 | 0.94% | - |
| Jul 16, 2026 | 24.93 | 24.93 | 24.50 | 24.50 | 24.50 | -0.08% | - |
| Jul 15, 2026 | 24.67 | 24.98 | 24.52 | 24.52 | 24.52 | -0.12% | 406 |
| Jul 14, 2026 | 24.71 | 24.75 | 24.55 | 24.55 | 24.55 | 0.04% | - |
| Jul 13, 2026 | 24.50 | 24.54 | 24.14 | 24.54 | 24.54 | 1.61% | - |
| Jul 10, 2026 | 24.02 | 24.24 | 24.02 | 24.15 | 24.15 | 1.17% | - |
| Jul 9, 2026 | 24.03 | 24.03 | 23.84 | 23.87 | 23.87 | -0.17% | - |
| Jul 8, 2026 | 24.07 | 24.07 | 23.74 | 23.91 | 23.91 | 1.83% | 1,179 |
| Jul 7, 2026 | 23.63 | 23.79 | 23.48 | 23.48 | 23.48 | -0.89% | - |
| Jul 6, 2026 | 23.57 | 23.70 | 23.53 | 23.69 | 23.69 | -0.29% | - |
| Jul 3, 2026 | 23.85 | 23.85 | 23.69 | 23.76 | 23.76 | 0.34% | - |
| Jul 2, 2026 | 23.58 | 23.85 | 23.58 | 23.68 | 23.68 | -0.67% | - |
| Jul 1, 2026 | 24.16 | 24.16 | 23.84 | 23.84 | 23.84 | -1.49% | - |
| Jun 30, 2026 | 24.62 | 24.70 | 24.20 | 24.20 | 24.20 | -1.91% | - |
| Jun 29, 2026 | 24.78 | 24.78 | 24.67 | 24.67 | 24.67 | -0.36% | - |
| Jun 26, 2026 | 25.08 | 25.08 | 24.76 | 24.76 | 24.76 | -1.24% | - |
| Jun 25, 2026 | 24.69 | 25.07 | 24.69 | 25.07 | 25.07 | 0.93% | - |
| Jun 24, 2026 | 25.52 | 25.52 | 24.84 | 24.84 | 24.84 | -2.36% | - |
| Jun 23, 2026 | 25.21 | 25.44 | 25.11 | 25.44 | 25.44 | 0.59% | - |
| Jun 22, 2026 | 25.50 | 25.50 | 25.11 | 25.29 | 25.29 | 0.08% | - |