Skip to main content
logo
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
16.49
-0.03 (-0.15%)
Jan 2, 2026, 10:55 AM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202516.4316.5316.4216.5116.510.79%2,371,098
Dec 29, 202516.3316.4716.3016.3816.380.37%2,054,082
Dec 23, 202516.2816.4716.1916.3216.320.25%2,009,040
Dec 22, 202516.4116.4216.2616.2816.280.46%2,766,444
Dec 19, 202516.3316.4316.1016.2116.21-1.49%6,959,327
Dec 18, 202516.9916.9916.3116.4516.45-2.75%4,178,584
Dec 17, 202516.8817.0716.7916.9216.920.74%2,854,150
Dec 16, 202517.0317.1416.7316.7916.79-1.87%3,291,696
Dec 15, 202517.2017.3117.0617.1117.11-0.35%2,326,897
Dec 12, 202517.3617.3917.1217.1717.17-0.58%1,844,081
Dec 11, 202517.3417.4017.2517.2717.270.17%2,143,782
Dec 10, 202517.4717.5917.1217.2417.24-1.09%2,602,253
Dec 9, 202517.5117.7117.4117.4317.43-1.13%2,051,181
Dec 8, 202517.5917.8217.5517.6317.63-0.09%1,499,453
Dec 5, 202517.7617.8517.6417.6517.65-0.40%2,129,185
Dec 4, 202517.6417.7317.5317.7217.721.26%1,914,965
Dec 3, 202517.1917.6317.1917.5017.502.34%2,299,416
Dec 2, 202517.5417.5616.9417.1017.10-2.92%2,917,878
Dec 1, 202517.4017.6517.3217.6117.611.32%1,947,575
Nov 28, 202517.2417.4417.1917.3817.381.37%1,739,029
Nov 27, 202517.1517.3717.1317.1517.15-0.35%1,189,178
Nov 26, 202517.1117.3117.0517.2117.211.21%1,968,507
Nov 25, 202516.8817.0716.8317.0017.001.34%1,818,078
Nov 24, 202517.0617.1616.6916.7816.78-2.33%5,124,115
Nov 21, 202517.0817.3617.0017.1816.92-1.41%1,931,742
Nov 20, 202517.5417.7717.4217.4217.16-0.37%1,698,746
Nov 19, 202517.4817.6017.2217.4917.232.07%2,063,686
Nov 18, 202517.2317.3517.0517.1316.88-2.09%2,239,141
Nov 17, 202517.5617.6317.4717.5017.24-0.62%1,693,388
Nov 14, 202517.7017.8117.3017.6117.35-1.21%1,976,928
Nov 13, 202517.8217.8917.6917.8217.560.11%1,345,694
Nov 12, 202517.8317.9917.7717.8017.54-0.50%1,242,219
Nov 11, 202517.6518.0017.6317.8917.631.50%1,417,694
Nov 10, 202517.6617.6917.4717.6317.371.26%1,166,051
Nov 7, 202517.7017.7617.3417.4117.15-1.11%1,606,963
Nov 6, 202517.5617.7717.4717.6017.340.40%1,316,753
Nov 5, 202517.2217.5317.2117.5317.271.01%1,502,375
Nov 4, 202517.5017.5017.2717.3617.10-1.70%1,338,061
Nov 3, 202517.3717.7417.2917.6617.402.14%1,736,287
Oct 31, 202517.1517.4617.1217.2917.03-0.09%2,372,414
Oct 30, 202516.9517.3516.4117.3017.054.85%5,749,554
Oct 29, 202516.2016.5416.1516.5016.262.17%2,230,212
Oct 28, 202515.8916.2115.8616.1515.911.29%1,785,992
Oct 27, 202515.6115.9515.5515.9515.712.71%1,672,299
Oct 24, 202515.8315.8615.4715.5315.30-1.08%1,677,463
Oct 23, 202515.4015.7015.3915.7015.462.78%2,813,818
Oct 22, 202515.0215.3515.0015.2715.052.04%2,005,076
Oct 21, 202514.9314.9814.7914.9714.750.77%1,130,818
Oct 20, 202514.7914.8914.7414.8514.630.92%1,088,100
Oct 17, 202514.6014.8014.5414.7214.50-1.37%1,372,432