Tenaris S.A. TEN
MIL · Italy · Non-Energy Minerals
€24.60+0.14 (+0.57%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €24.57 | +0.45% | €24.47 | €24.64 | €24.45 | 191.18K |
| 2026-10-01 | €24.46 | +0.45% | €24.25 | €24.70 | €24.08 | 1.33M |
| 2026-09-30 | €24.35 | +0.21% | €24.32 | €24.46 | €24.14 | 897.34K |
| 2026-09-29 | €24.30 | -2.02% | €24.69 | €24.77 | €24.12 | 982.45K |
| 2026-09-28 | €24.80 | +1.56% | €24.48 | €24.87 | €24.36 | 873.01K |
| 2026-09-25 | €24.42 | -1.89% | €24.69 | €24.72 | €24.27 | 1.07M |
| 2026-09-24 | €24.89 | +0.85% | €24.71 | €25.09 | €24.64 | 1.19M |
| 2026-09-23 | €24.68 | +0.53% | €24.28 | €24.70 | €24.18 | 913.71K |
| 2026-09-22 | €24.55 | +0.86% | €24.48 | €24.61 | €23.90 | 1.12M |
| 2026-09-21 | €24.34 | -0.37% | €24.42 | €24.69 | €24.23 | 1.02M |
| 2026-09-18 | €24.43 | -0.33% | €24.59 | €24.65 | €24.21 | 2.58M |
| 2026-09-17 | €24.51 | -0.77% | €24.60 | €24.82 | €24.48 | 872.14K |
| 2026-09-16 | €24.70 | +1.02% | €24.60 | €25.03 | €24.57 | 1.09M |
| 2026-09-15 | €24.45 | +3.30% | €23.92 | €24.52 | €23.69 | 905.03K |
| 2026-09-14 | €23.67 | -3.98% | €24.83 | €24.88 | €23.67 | 1.00M |
| 2026-09-11 | €24.65 | +1.27% | €24.47 | €24.80 | €24.41 | 719.67K |
| 2026-09-10 | €24.34 | -1.42% | €24.69 | €25.05 | €24.25 | 886.19K |
| 2026-09-09 | €24.69 | -0.28% | €24.53 | €24.94 | €24.35 | 1.18M |
| 2026-09-08 | €24.76 | +1.35% | €24.46 | €24.91 | €24.37 | 961.29K |
| 2026-09-07 | €24.43 | +1.12% | €24.40 | €24.65 | €24.34 | 503.52K |
| 2026-09-04 | €24.16 | -0.86% | €24.37 | €24.40 | €23.94 | 777.20K |
| 2026-09-03 | €24.37 | +1.33% | €24.13 | €24.48 | €24.08 | 1.02M |
| 2026-09-02 | €24.05 | -1.39% | €24.40 | €24.40 | €23.66 | 1.14M |
| 2026-09-01 | €24.39 | +1.92% | €24.00 | €24.39 | €23.87 | 1.07M |
| 2026-08-31 | €23.93 | +2.97% | €23.55 | €24.39 | €23.53 | 2.74M |
| 2026-08-28 | €23.24 | +0.65% | €23.40 | €23.55 | €23.17 | 1.24M |
| 2026-08-27 | €23.09 | -0.26% | €23.16 | €23.38 | €22.97 | 1.46M |
| 2026-08-26 | €23.15 | -0.69% | €23.11 | €23.36 | €23.09 | 1.57M |
| 2026-08-25 | €23.31 | +3.74% | €22.85 | €23.31 | €22.75 | 1.67M |
| 2026-08-24 | €22.47 | +0.45% | €22.54 | €22.82 | €22.41 | 1.25M |
| 2026-08-21 | €22.37 | -2.44% | €22.64 | €22.80 | €22.28 | 1.41M |
| 2026-08-20 | €22.93 | +0.75% | €22.82 | €23.17 | €22.61 | 1.98M |
| 2026-08-19 | €22.76 | -0.52% | €22.96 | €23.12 | €22.76 | 1.58M |
| 2026-08-18 | €22.88 | -0.35% | €23.03 | €23.17 | €22.85 | 1.59M |
| 2026-08-17 | €22.96 | -1.12% | €23.15 | €23.28 | €22.96 | 1.37M |
| 2026-08-14 | €23.22 | +0.83% | €23.00 | €23.22 | €22.69 | 1.21M |
| 2026-08-13 | €23.03 | -0.26% | €23.14 | €23.15 | €22.68 | 1.24M |
| 2026-08-12 | €23.09 | -0.60% | €23.25 | €23.41 | €23.01 | 1.47M |
| 2026-08-11 | €23.23 | -0.30% | €23.53 | €23.77 | €23.14 | 1.86M |
| 2026-08-10 | €23.30 | +0.69% | €23.00 | €23.39 | €22.88 | 2.02M |
| 2026-08-07 | €23.14 | +0.74% | €23.10 | €23.33 | €22.96 | 2.53M |
| 2026-08-06 | €22.97 | -7.08% | €24.22 | €24.80 | €22.94 | 5.02M |
| 2026-08-05 | €24.72 | -1.51% | €25.03 | €25.30 | €24.72 | 966.05K |
| 2026-08-04 | €25.10 | +1.21% | €24.95 | €25.28 | €24.68 | 1.40M |
| 2026-08-03 | €24.80 | -0.56% | €24.63 | €24.91 | €24.25 | 1.12M |
| 2026-07-31 | €24.94 | +2.42% | €24.42 | €24.96 | €24.41 | 1.85M |
| 2026-07-30 | €24.35 | -1.14% | €24.41 | €24.52 | €24.19 | 1.35M |
| 2026-07-29 | €24.63 | +1.23% | €24.54 | €25.01 | €24.44 | 1.18M |
| 2026-07-28 | €24.33 | -1.86% | €24.52 | €24.81 | €24.30 | 1.17M |
| 2026-07-27 | €24.79 | -2.86% | €25.19 | €25.28 | €24.78 | 1.03M |
| 2026-07-24 | €25.52 | 0.00% | €25.26 | €25.80 | €25.04 | 1.07M |
| 2026-07-23 | €25.52 | -0.12% | €25.70 | €25.87 | €25.52 | 1.08M |
| 2026-07-22 | €25.55 | +3.02% | €24.79 | €25.70 | €24.71 | 1.70M |
| 2026-07-21 | €24.80 | -0.36% | €24.62 | €24.80 | €24.21 | 1.09M |
| 2026-07-20 | €24.89 | +0.40% | €25.09 | €25.33 | €24.79 | 1.10M |
| 2026-07-17 | €24.79 | +1.14% | €24.42 | €24.79 | €24.16 | 651.07K |
| 2026-07-16 | €24.51 | -0.08% | €24.90 | €25.11 | €24.42 | 1.05M |
| 2026-07-15 | €24.53 | +0.12% | €24.69 | €25.01 | €24.49 | 1.07M |
| 2026-07-14 | €24.50 | -0.16% | €24.71 | €24.87 | €24.38 | 1.03M |
| 2026-07-13 | €24.54 | +1.70% | €24.58 | €24.69 | €24.11 | 1.21M |
| 2026-07-10 | €24.13 | +0.75% | €24.00 | €24.36 | €23.98 | 985.00K |
| 2026-07-09 | €23.95 | -0.42% | €24.00 | €24.05 | €23.75 | 729.53K |
| 2026-07-08 | €24.05 | +2.60% | €24.01 | €24.23 | €23.64 | 1.50M |
| 2026-07-07 | €23.44 | -0.89% | €23.50 | €23.82 | €23.36 | 1.13M |
| 2026-07-06 | €23.65 | -0.13% | €23.58 | €23.82 | €23.45 | 830.84K |
| 2026-07-03 | €23.68 | +0.38% | €23.89 | €23.90 | €23.61 | 633.04K |
| 2026-07-02 | €23.59 | -1.21% | €23.67 | €23.93 | €23.52 | 1.11M |
| 2026-07-01 | €23.88 | -1.36% | €24.22 | €24.25 | €23.73 | 931.56K |
| 2026-06-30 | €24.21 | -1.59% | €24.55 | €24.74 | €24.18 | 1.24M |
| 2026-06-29 | €24.60 | -0.28% | €24.65 | €24.88 | €24.60 | 1.15M |
| 2026-06-26 | €24.67 | -1.67% | €25.02 | €25.13 | €24.67 | 860.34K |
| 2026-06-25 | €25.09 | +1.01% | €24.72 | €25.15 | €24.65 | 1.05M |
| 2026-06-24 | €24.84 | -2.17% | €25.65 | €25.65 | €24.70 | 1.19M |
| 2026-06-23 | €25.39 | +0.28% | €25.19 | €25.46 | €24.97 | 1.26M |
| 2026-06-22 | €25.32 | +0.60% | €25.36 | €25.56 | €25.00 | 1.14M |
| 2026-06-19 | €25.17 | +1.99% | €25.17 | €25.31 | €24.80 | 4.24M |
| 2026-06-18 | €24.68 | -4.49% | €25.85 | €25.85 | €24.63 | 2.04M |
| 2026-06-17 | €25.84 | -1.15% | €26.00 | €26.33 | €25.79 | 1.54M |
| 2026-06-16 | €26.14 | -1.77% | €26.63 | €26.74 | €26.05 | 1.11M |
| 2026-06-15 | €26.61 | -1.88% | €26.85 | €26.96 | €26.37 | 1.47M |
| 2026-06-12 | €27.12 | -0.15% | €26.62 | €27.12 | €26.39 | 1.61M |
| 2026-06-11 | €27.16 | +1.80% | €26.87 | €27.34 | €26.84 | 1.14M |
| 2026-06-10 | €26.68 | +1.33% | €26.55 | €26.79 | €26.39 | 1.07M |
| 2026-06-09 | €26.33 | -3.13% | €27.13 | €27.33 | €26.33 | 1.35M |
| 2026-06-08 | €27.18 | +0.30% | €27.00 | €27.40 | €26.95 | 1.08M |
| 2026-06-05 | €27.10 | -1.02% | €27.50 | €27.82 | €27.10 | 1.36M |
| 2026-06-04 | €27.38 | -1.12% | €27.57 | €27.69 | €26.99 | 1.08M |
| 2026-06-03 | €27.69 | +0.73% | €27.49 | €27.75 | €27.33 | 1.32M |
| 2026-06-02 | €27.49 | +2.08% | €26.73 | €27.57 | €26.66 | 1.28M |
| 2026-06-01 | €26.93 | +3.22% | €26.30 | €26.99 | €26.29 | 1.49M |