Skip to main content
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
17.65
-0.07 (-0.40%)
Dec 5, 2025, 5:35 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202514.9614.9914.6814.9214.700.47%2,098,037
Oct 15, 202514.8114.8914.7414.8514.630.58%1,181,229
Oct 14, 202514.7114.7814.5814.7714.550.07%2,014,141
Oct 13, 202514.8214.8514.6514.7614.540.34%1,680,929
Oct 10, 202515.2615.4214.7114.7114.49-5.22%3,363,067
Oct 9, 202515.8015.8715.5215.5215.29-1.34%1,417,388
Oct 8, 202515.7615.8615.6115.7315.490.77%1,459,584
Oct 7, 202515.6115.6415.5015.6115.380.06%1,166,491
Oct 6, 202515.8115.8115.5415.6015.370.81%1,237,057
Oct 3, 202515.4815.6215.4115.4715.24-0.19%1,021,881
Oct 2, 202515.8615.8815.5015.5015.27-1.99%1,651,295
Oct 1, 202515.2315.8215.2115.8215.584.11%3,317,693
Sep 30, 202515.2815.3715.1115.1914.97-0.59%1,953,765
Sep 29, 202515.2015.3215.0915.2815.060.69%2,293,876
Sep 26, 202515.0015.2414.9715.1814.951.34%2,310,106
Sep 25, 202514.9014.9814.7314.9814.76-0.99%2,985,946
Sep 24, 202515.0515.2414.8815.1314.90-0.03%1,218,733
Sep 23, 202514.8415.2614.7515.1314.911.95%2,682,033
Sep 22, 202514.9114.9114.5414.8414.62-0.34%2,406,508
Sep 19, 202514.8915.0214.8714.8914.67-0.43%3,869,135
Sep 18, 202515.0415.1414.9114.9614.74-0.40%1,404,892
Sep 17, 202515.1815.2114.8915.0214.79-2.21%2,994,560
Sep 16, 202515.2715.3615.1715.3615.130.69%1,186,877
Sep 15, 202515.3815.4215.1815.2515.03-0.91%1,325,591
Sep 12, 202515.3315.6515.2915.3915.160.59%1,721,158
Sep 11, 202515.2815.5415.2215.3015.081.26%2,454,105
Sep 10, 202515.0815.1514.9415.1114.89-0.13%1,527,549
Sep 9, 202514.9215.2314.9115.1314.911.34%2,081,229
Sep 8, 202515.0015.1514.7814.9314.71-0.23%2,365,204
Sep 5, 202515.4415.4614.8914.9714.75-3.05%2,550,913
Sep 4, 202515.0115.4414.9815.4415.212.08%1,481,216
Sep 3, 202515.3115.5515.0815.1214.90-0.98%1,861,684
Sep 2, 202515.5315.7115.2715.2715.05-1.58%1,888,985
Sep 1, 202515.5115.5215.3815.5215.29-1,139,359
Aug 29, 202515.5515.6915.4915.5215.29-0.19%1,257,132
Aug 28, 202515.5315.6615.4615.5515.320.32%1,285,361
Aug 27, 202515.5115.7115.4715.5015.270.03%1,528,978
Aug 26, 202515.5415.6515.4215.4915.26-0.55%5,159,762
Aug 25, 202515.6115.6515.5115.5815.35-0.45%1,209,567
Aug 22, 202515.4915.7015.4815.6515.421.39%1,290,531
Aug 21, 202515.3715.4415.3115.4315.200.59%904,604
Aug 20, 202515.4315.4715.2815.3415.11-1.22%1,201,785
Aug 19, 202515.3715.5515.3615.5315.301.07%1,224,707
Aug 18, 202515.3015.3915.2015.3715.14-0.68%1,586,963
Aug 14, 202515.3415.5315.3015.4715.241.08%1,871,752
Aug 13, 202515.4415.4515.2815.3115.08-0.87%1,554,217
Aug 12, 202515.2715.5115.2615.4415.211.11%1,444,989
Aug 11, 202515.4115.4615.2515.2715.05-0.81%1,297,027
Aug 8, 202515.3015.4815.2915.4015.170.59%1,600,910
Aug 7, 202515.2315.5815.2215.3115.08-1.07%2,129,457
Aug 6, 202515.5515.6315.4115.4715.240.52%1,977,004
Aug 5, 202515.0915.4015.0415.3915.162.16%1,841,471
Aug 4, 202515.0315.2514.9515.0714.840.23%2,090,041
Aug 1, 202515.2015.4314.9515.0314.81-2.66%2,459,497
Jul 31, 202515.7016.0715.3915.4415.21-6.20%4,828,440
Jul 30, 202516.6016.6116.3616.4616.220.34%1,187,798
Jul 29, 202516.4916.5516.3916.4116.16-0.33%874,843
Jul 28, 202516.3716.5116.3016.4616.221.64%863,949
Jul 25, 202516.1416.2515.9916.2015.96-0.12%1,076,493
Jul 24, 202516.5716.5716.1916.2215.98-1.31%1,170,388
Jul 23, 202516.2116.4316.1416.4316.192.24%1,693,583
Jul 22, 202515.8916.0815.8716.0715.830.88%1,653,456
Jul 21, 202516.1016.2415.9215.9315.700.89%1,695,715
Jul 18, 202516.0016.0815.7415.7915.56-1.31%2,069,838