Tenaris S.A. (VIE:TENA)
Austria · Delayed Price · Currency is EUR 27.48
+0.50 (1.85%)
At close: Jun 2, 2026
VIE:TENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 26.54 | 26.98 | 26.54 | 26.98 | 26.98 | 3.06% | - |
| May 29, 2026 | 25.65 | 26.22 | 25.65 | 26.18 | 26.18 | 0.89% | - |
| May 28, 2026 | 26.24 | 26.28 | 25.95 | 25.95 | 25.95 | -0.23% | - |
| May 27, 2026 | 26.59 | 26.59 | 25.91 | 26.01 | 26.01 | -3.20% | - |
| May 26, 2026 | 26.59 | 26.87 | 26.59 | 26.87 | 26.87 | 1.97% | - |
| May 25, 2026 | 26.09 | 26.35 | 26.09 | 26.35 | 26.35 | -0.23% | - |
| May 22, 2026 | 26.55 | 26.55 | 26.41 | 26.41 | 26.41 | -0.94% | - |
| May 21, 2026 | 26.13 | 26.66 | 26.13 | 26.66 | 26.66 | 1.56% | - |
| May 20, 2026 | 26.33 | 26.57 | 26.25 | 26.25 | 26.25 | 0.46% | - |
| May 19, 2026 | 25.93 | 26.13 | 25.93 | 26.13 | 26.13 | -0.72% | - |
| May 18, 2026 | 26.16 | 26.32 | 25.96 | 26.32 | 26.32 | -0.13% | - |
| May 15, 2026 | 27.09 | 27.09 | 26.87 | 26.87 | 26.35 | -1.39% | - |
| May 14, 2026 | 27.04 | 27.25 | 27.04 | 27.25 | 26.73 | 0.66% | - |
| May 13, 2026 | 26.79 | 27.07 | 26.79 | 27.07 | 26.55 | 2.27% | - |
| May 12, 2026 | 26.74 | 26.74 | 26.47 | 26.47 | 25.96 | 2.84% | - |
| May 11, 2026 | 25.70 | 25.74 | 25.65 | 25.74 | 25.25 | 1.54% | - |
| May 8, 2026 | 25.30 | 25.35 | 25.17 | 25.35 | 24.86 | 1.64% | - |
| May 7, 2026 | 24.92 | 25.00 | 24.92 | 24.94 | 24.46 | -5.82% | - |
| May 6, 2026 | 26.54 | 26.54 | 26.22 | 26.48 | 25.97 | -1.27% | - |
| May 5, 2026 | 26.74 | 26.82 | 26.69 | 26.82 | 26.30 | -0.59% | - |
| May 4, 2026 | 26.93 | 26.98 | 26.85 | 26.98 | 26.46 | -0.33% | - |
| Apr 30, 2026 | 26.98 | 27.07 | 26.92 | 27.07 | 26.55 | -0.48% | - |
| Apr 29, 2026 | 27.08 | 27.20 | 27.08 | 27.20 | 26.68 | 0.67% | - |
| Apr 28, 2026 | 26.98 | 27.02 | 26.97 | 27.02 | 26.50 | -0.18% | - |
| Apr 27, 2026 | 27.05 | 27.33 | 27.05 | 27.07 | 26.55 | 1.05% | - |
| Apr 24, 2026 | 26.79 | 26.88 | 26.73 | 26.79 | 26.28 | 0.60% | - |
| Apr 23, 2026 | 26.59 | 26.66 | 26.44 | 26.63 | 26.12 | 0.72% | - |
| Apr 22, 2026 | 25.94 | 26.45 | 25.94 | 26.44 | 25.93 | 3.36% | - |
| Apr 21, 2026 | 25.30 | 25.58 | 25.30 | 25.58 | 25.09 | 2.32% | - |
| Apr 20, 2026 | 24.88 | 25.00 | 24.81 | 25.00 | 24.52 | 3.82% | - |
| Apr 17, 2026 | 24.85 | 24.85 | 24.08 | 24.08 | 23.62 | -2.43% | - |
| Apr 16, 2026 | 24.79 | 24.82 | 24.68 | 24.68 | 24.21 | -1.00% | - |
| Apr 15, 2026 | 24.99 | 24.99 | 24.90 | 24.93 | 24.45 | -2.20% | - |
| Apr 14, 2026 | 25.55 | 25.61 | 25.49 | 25.49 | 25.00 | -0.23% | - |
| Apr 13, 2026 | 25.57 | 25.79 | 25.55 | 25.55 | 25.06 | 1.31% | - |
| Apr 10, 2026 | 25.32 | 25.32 | 25.22 | 25.22 | 24.74 | -1.14% | - |
| Apr 9, 2026 | 25.24 | 25.57 | 25.24 | 25.51 | 25.02 | 4.08% | - |
| Apr 8, 2026 | 24.30 | 24.71 | 24.30 | 24.51 | 24.04 | -3.43% | - |
| Apr 7, 2026 | 25.46 | 25.51 | 25.38 | 25.38 | 24.89 | 0.44% | - |
| Apr 2, 2026 | 25.33 | 25.46 | 25.27 | 25.27 | 24.78 | 0.76% | - |
| Apr 1, 2026 | 25.36 | 25.36 | 25.08 | 25.08 | 24.60 | -1.42% | - |
| Mar 31, 2026 | 25.07 | 25.44 | 25.04 | 25.44 | 24.95 | -0.70% | - |
| Mar 30, 2026 | 25.45 | 25.62 | 25.34 | 25.62 | 25.13 | 0.39% | - |
| Mar 27, 2026 | 25.29 | 25.52 | 25.03 | 25.52 | 25.03 | 1.92% | - |
| Mar 26, 2026 | 24.80 | 25.04 | 24.75 | 25.04 | 24.56 | 0.81% | - |
| Mar 25, 2026 | 24.47 | 24.84 | 24.47 | 24.84 | 24.36 | 0.20% | - |
| Mar 24, 2026 | 24.53 | 24.79 | 24.41 | 24.79 | 24.31 | 0.81% | - |
| Mar 23, 2026 | 23.92 | 24.59 | 23.92 | 24.59 | 24.12 | 1.53% | - |
| Mar 20, 2026 | 24.27 | 24.37 | 24.22 | 24.22 | 23.75 | 0.29% | - |
| Mar 19, 2026 | 23.93 | 24.15 | 23.93 | 24.15 | 23.69 | 0.58% | - |