Skip to main content
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
22.68
-0.28 (-1.22%)
Mar 5, 2026, 5:37 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.7923.0322.4822.9622.960.70%1,655,449
Mar 3, 202623.1823.2422.3522.8022.80-1.89%2,787,846
Mar 2, 202623.3823.6623.0223.2423.240.52%2,630,858
Feb 27, 202623.0823.2522.9523.1223.12-2,252,088
Feb 26, 202622.9323.1722.6623.1223.120.26%2,108,172
Feb 25, 202622.8523.2322.6623.0623.060.61%2,179,027
Feb 24, 202622.7523.1122.5822.9222.921.42%3,075,721
Feb 23, 202622.2522.7822.1022.6022.602.08%2,292,436
Feb 20, 202622.8722.8722.1322.1422.14-4.16%3,877,214
Feb 19, 202621.9023.2421.6423.1023.109.48%7,247,831
Feb 18, 202620.8721.2420.8721.1021.101.78%2,040,494
Feb 17, 202620.7720.8720.5020.7320.73-0.77%1,600,742
Feb 16, 202620.3920.8920.2820.8920.892.91%2,535,569
Feb 13, 202619.9020.6319.8720.3020.302.45%2,871,533
Feb 12, 202620.6420.6419.7719.8219.82-3.11%1,921,964
Feb 11, 202619.9120.5019.8420.4520.453.20%3,309,411
Feb 10, 202619.8819.9519.6519.8219.82-0.58%2,226,353
Feb 9, 202619.8019.9419.6719.9319.931.01%2,110,821
Feb 6, 202619.5419.7519.3819.7319.731.39%2,328,048
Feb 5, 202619.3819.7019.2619.4619.46-0.08%2,816,550
Feb 4, 202619.5219.7819.3819.4819.480.44%2,583,652
Feb 3, 202619.0719.4318.8819.3919.392.70%2,684,106
Feb 2, 202618.3818.8818.1218.8818.880.64%2,770,441
Jan 30, 202618.6618.7618.5318.7618.76-0.16%2,313,688
Jan 29, 202618.8919.1518.6318.7918.790.97%2,790,621
Jan 28, 202618.7018.7218.4818.6118.61-0.43%2,579,115
Jan 27, 202618.6318.7818.4918.6918.690.19%3,205,386
Jan 26, 202618.9118.9118.5518.6618.66-1.69%2,859,439
Jan 23, 202618.9019.3418.8118.9818.980.26%3,426,576
Jan 22, 202619.0219.1518.6818.9318.931.15%2,714,322
Jan 21, 202618.2418.7318.2018.7118.713.43%3,574,674
Jan 20, 202617.8318.0917.7518.0918.090.61%1,772,886
Jan 19, 202617.8417.9817.8217.9817.980.14%1,924,345
Jan 16, 202617.9018.0017.7417.9617.96-0.77%1,823,812
Jan 15, 202618.1218.1817.9718.1018.10-0.17%2,535,629
Jan 14, 202617.9018.1317.7618.1318.131.43%3,375,282
Jan 13, 202617.4317.8717.2817.8717.872.82%3,048,476
Jan 12, 202617.1717.3817.0717.3817.380.78%2,061,530
Jan 9, 202617.4517.5517.0817.2517.251.03%2,781,737
Jan 8, 202616.8817.0916.8317.0717.071.34%2,858,586
Jan 7, 202617.2217.2316.7416.8516.85-3.49%4,028,548
Jan 6, 202617.4017.6517.2317.4617.461.36%4,753,546
Jan 5, 202617.0217.3416.8917.2217.224.62%7,145,496
Jan 2, 202616.5616.5816.3416.4616.46-0.30%2,791,179
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
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