Milan - Delayed Quote
EUR
Tenaris S.A. (TEN.MI)
26.85
-0.52
(-1.90%)
At close: October 30 at 5:38:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.39
27.46
26.75
26.85
26.85
968,465
Oct 29, 2026
27.01
27.58
26.96
27.37
27.37
934,224
Oct 28, 2026
27.00
27.24
26.78
27.19
27.19
942,496
Oct 27, 2026
26.54
26.89
26.41
26.84
26.84
919,440
Oct 26, 2026
26.05
26.62
25.18
26.62
26.62
1,442,914
Oct 23, 2026
25.19
25.97
25.14
25.93
25.93
1,117,010
Oct 22, 2026
25.99
26.12
24.80
24.81
24.81
999,835
Oct 21, 2026
26.00
26.25
25.80
26.13
26.13
754,771
Oct 20, 2026
26.05
26.21
25.63
25.81
25.81
936,074
Oct 19, 2026
26.58
26.70
25.89
26.02
26.02
693,250
Oct 16, 2026
25.53
26.30
25.53
26.30
26.30
1,122,853
Oct 15, 2026
26.02
26.02
25.40
25.66
25.66
1,252,957
Oct 14, 2026
26.14
26.46
26.07
26.13
26.13
1,029,078
Oct 13, 2026
25.93
26.28
25.91
26.01
26.01
860,549
Oct 12, 2026
25.83
26.40
25.76
25.97
25.97
849,840
Oct 9, 2026
25.11
25.81
25.03
25.71
25.71
788,136
Oct 8, 2026
24.83
25.35
24.59
25.25
25.25
1,347,214
Oct 7, 2026
25.29
25.56
24.90
24.92
24.92
1,286,483
Oct 6, 2026
26.04
26.07
24.85
25.30
25.30
1,984,839
Oct 5, 2026
24.85
26.07
24.76
26.04
26.04
1,853,287
Oct 2, 2026
24.47
24.79
24.45
24.74
24.74
959,068
Oct 1, 2026
24.25
24.70
24.08
24.46
24.46
1,325,435
Sep 30, 2026
24.32
24.46
24.14
24.35
24.35
897,337
Sep 29, 2026
24.69
24.77
24.12
24.30
24.30
982,453
Sep 28, 2026
24.48
24.87
24.36
24.80
24.80
873,009
Sep 25, 2026
24.69
24.72
24.27
24.42
24.42
1,065,366
Sep 24, 2026
24.71
25.09
24.64
24.89
24.89
1,192,076
Sep 23, 2026
24.28
24.70
24.18
24.68
24.68
913,712
Sep 22, 2026
24.48
24.61
23.90
24.55
24.55
1,115,440
Sep 21, 2026
24.42
24.69
24.23
24.34
24.34
1,024,403
Sep 18, 2026
24.59
24.65
24.21
24.43
24.43
2,580,827
Sep 17, 2026
24.60
24.82
24.48
24.51
24.51
872,143
Sep 16, 2026
24.60
25.03
24.57
24.70
24.70
1,093,152
Sep 15, 2026
23.92
24.52
23.69
24.45
24.45
905,026
Sep 14, 2026
24.83
24.88
23.67
23.67
23.67
1,000,564
Sep 11, 2026
24.47
24.80
24.41
24.65
24.65
719,672
Sep 10, 2026
24.69
25.05
24.25
24.34
24.34
886,185
Sep 9, 2026
24.53
24.94
24.35
24.69
24.69
1,176,604
Sep 8, 2026
24.46
24.91
24.37
24.76
24.76
961,290
Sep 7, 2026
24.40
24.65
24.34
24.43
24.43
503,518
Sep 4, 2026
24.37
24.40
23.94
24.16
24.16
777,198
Sep 3, 2026
24.13
24.48
24.08
24.37
24.37
1,024,159
Sep 2, 2026
24.40
24.40
23.66
24.05
24.05
1,144,223
Sep 1, 2026
24.00
24.39
23.87
24.39
24.39
1,070,972
Aug 31, 2026
23.55
24.39
23.53
23.93
23.93
2,735,786
Aug 28, 2026
23.40
23.55
23.17
23.24
23.24
1,244,944
Aug 27, 2026
23.16
23.38
22.97
23.09
23.09
1,456,023
Aug 26, 2026
23.11
23.36
23.09
23.15
23.15
1,574,461
Aug 25, 2026
22.85
23.31
22.75
23.31
23.31
1,672,024
Aug 24, 2026
22.54
22.82
22.41
22.47
22.47
1,245,036
Aug 21, 2026
22.64
22.80
22.28
22.37
22.37
1,413,725
Aug 20, 2026
22.82
23.17
22.61
22.93
22.93
1,979,180
Aug 19, 2026
22.96
23.12
22.76
22.76
22.76
1,581,785
Aug 18, 2026
23.03
23.17
22.85
22.88
22.88
1,594,559
Aug 17, 2026
23.15
23.28
22.96
22.96
22.96
1,368,266
Aug 14, 2026
23.00
23.22
22.69
23.22
23.22
1,214,731
Aug 13, 2026
23.14
23.15
22.68
23.03
23.03
1,236,285
Aug 12, 2026
23.25
23.41
23.01
23.09
23.09
1,468,081
Aug 11, 2026
23.53
23.77
23.14
23.23
23.23
1,864,632
Aug 10, 2026
23.00
23.39
22.88
23.30
23.30
2,021,785
Aug 7, 2026
23.10
23.33
22.96
23.14
23.14
2,530,118
Aug 6, 2026
24.22
24.80
22.94
22.97
22.97
5,024,236
Aug 5, 2026
25.03
25.30
24.72
24.72
24.72
966,045
Aug 4, 2026
24.95
25.28
24.68
25.10
25.10
1,398,254
Aug 3, 2026
24.63
24.91
24.25
24.80
24.80
1,123,323
Jul 31, 2026
24.42
24.96
24.41
24.94
24.94
1,854,959
Jul 30, 2026
24.41
24.52
24.19
24.35
24.35
1,346,806
Jul 29, 2026
24.54
25.01
24.44
24.63
24.63
1,177,050
Jul 28, 2026
24.52
24.81
24.30
24.33
24.33
1,169,991
Jul 27, 2026
25.19
25.28
24.78
24.79
24.79
1,028,395
Jul 24, 2026
25.26
25.80
25.04
25.52
25.52
1,067,970
Jul 23, 2026
25.70
25.87
25.52
25.52
25.52
1,079,044
Jul 22, 2026
24.79
25.70
24.71
25.55
25.55
1,704,530
Jul 21, 2026
24.62
24.80
24.21
24.80
24.80
1,085,364
Jul 20, 2026
25.09
25.33
24.79
24.89
24.89
1,098,706
Jul 17, 2026
24.42
24.79
24.16
24.79
24.79
651,069
Jul 16, 2026
24.90
25.11
24.42
24.51
24.51
1,054,288
Jul 15, 2026
24.69
25.01
24.49
24.53
24.53
1,070,912
Jul 14, 2026
24.71
24.87
24.38
24.50
24.50
1,033,641
Jul 13, 2026
24.58
24.69
24.11
24.54
24.54
1,211,172
Jul 10, 2026
24.00
24.36
23.98
24.13
24.13
985,002
Jul 9, 2026
24.00
24.05
23.75
23.95
23.95
729,533
Jul 8, 2026
24.01
24.23
23.64
24.05
24.05
1,502,544
Jul 7, 2026
23.50
23.82
23.36
23.44
23.44
1,130,830
Jul 6, 2026
23.58
23.82
23.45
23.65
23.65
830,843
Jul 3, 2026
23.89
23.90
23.61
23.68
23.68
633,040
Jul 2, 2026
23.67
23.93
23.52
23.59
23.59
1,106,289
Jul 1, 2026
24.22
24.25
23.73
23.88
23.88
931,562
Jun 30, 2026
24.55
24.74
24.18
24.21
24.21
1,242,327
Jun 29, 2026
24.65
24.88
24.60
24.60
24.60
1,149,415
Jun 26, 2026
25.02
25.13
24.67
24.67
24.67
860,344
Jun 25, 2026
24.72
25.15
24.65
25.09
25.09
1,050,319
Jun 24, 2026
25.65
25.65
24.70
24.84
24.84
1,193,017
Jun 23, 2026
25.19
25.46
24.97
25.39
25.39
1,257,394
Jun 22, 2026
25.36
25.56
25.00
25.32
25.32
1,144,723
Jun 19, 2026
25.17
25.31
24.80
25.17
25.17
4,237,952
Jun 18, 2026
25.85
25.85
24.63
24.68
24.68
2,035,201
Jun 17, 2026
26.00
26.33
25.79
25.84
25.84
1,536,886
Jun 16, 2026
26.63
26.74
26.05
26.14
26.14
1,106,506
Jun 15, 2026
26.85
26.96
26.37
26.61
26.61
1,466,134
Jun 12, 2026
26.62
27.12
26.39
27.12
27.12
1,605,071
Jun 11, 2026
26.87
27.34
26.84
27.16
27.16
1,142,428
Jun 10, 2026
26.55
26.79
26.39
26.68
26.68
1,073,402
Jun 9, 2026
27.13
27.33
26.33
26.33
26.33
1,349,753
Jun 8, 2026
27.00
27.40
26.95
27.18
27.18
1,081,795
Jun 5, 2026
27.50
27.82
27.10
27.10
27.10
1,363,839
Jun 4, 2026
27.57
27.69
26.99
27.38
27.38
1,078,650
Jun 3, 2026
27.49
27.75
27.33
27.69
27.69
1,322,806
Jun 2, 2026
26.73
27.57
26.66
27.49
27.49
1,280,405
Jun 1, 2026
26.30
26.99
26.29
26.93
26.93
1,486,221
May 29, 2026
25.70
26.43
25.55
26.09
26.09
7,130,745
May 28, 2026
26.20
26.30
25.73
25.88
25.88
1,334,065
May 27, 2026
26.64
26.86
25.50
25.93
25.93
2,372,457
May 26, 2026
26.65
27.26
26.47
26.87
26.87
1,177,672
May 25, 2026
26.35
26.50
26.03
26.50
26.50
566,484
May 22, 2026
26.62
26.68
26.31
26.44
26.44
1,475,265
May 21, 2026
25.99
26.85
25.99
26.66
26.66
1,523,426
May 20, 2026
26.21
26.71
26.13
26.19
26.19
1,965,300
May 19, 2026
25.96
26.24
25.82
25.90
25.90
2,193,749
May 18, 2026
0.53736
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
26.21
26.38
25.73
26.38
26.38
1,497,103
May 15, 2026
27.18
27.36
26.64
26.66
26.06
1,450,017
May 14, 2026
27.09
27.32
26.94
26.94
26.33
1,282,308
May 13, 2026
26.35
27.33
26.30
27.16
26.55
1,760,937
May 12, 2026
26.20
26.83
26.16
26.46
25.86
2,532,042
May 11, 2026
25.71
25.97
25.47
25.92
25.34
1,716,855
May 8, 2026
25.38
25.64
24.98
25.44
24.87
1,924,953
May 7, 2026
26.10
26.21
24.52
24.75
24.19
4,353,757
May 6, 2026
27.10
27.27
26.12
26.54
25.94
2,252,813
May 5, 2026
26.49
27.09
26.49
27.08
26.47
1,286,188
May 4, 2026
27.25
27.27
26.57
26.72
26.12
1,578,709
Apr 30, 2026
27.11
27.26
26.82
27.23
26.62
1,969,785
Apr 29, 2026
26.96
27.37
26.94
26.98
26.37
1,117,957
Apr 28, 2026
27.00
27.12
26.82
26.91
26.30
1,350,394
Apr 27, 2026
27.20
27.35
26.79
26.87
26.27
1,245,290
Apr 24, 2026
26.90
26.99
26.59
26.78
26.18
1,501,014
Apr 23, 2026
26.46
26.83
26.40
26.64
26.04
1,704,734
Apr 22, 2026
25.90
26.62
25.82
26.34
25.75
1,611,164
Apr 21, 2026
25.24
25.93
25.20
25.82
25.24
1,491,208
Apr 20, 2026
24.89
25.38
24.69
25.38
24.81
1,617,994
Apr 17, 2026
24.90
24.96
23.94
24.42
23.87
1,774,795
Apr 16, 2026
24.78
24.94
24.61
24.94
24.38
1,225,439
Apr 15, 2026
24.92
25.07
24.76
24.87
24.31
1,438,079
Apr 14, 2026
25.73
25.73
25.12
25.25
24.68
1,651,669
Apr 13, 2026
25.67
25.99
25.48
25.73
25.15
2,215,647
Apr 10, 2026
25.30
25.47
25.12
25.46
24.89
1,670,948
Apr 9, 2026
25.24
25.81
25.14
25.68
25.10
1,892,440
Apr 8, 2026
25.00
25.03
24.06
25.03
24.47
3,563,655
Apr 7, 2026
25.30
25.59
25.20
25.32
24.75
1,790,398
Apr 2, 2026
25.23
25.49
25.08
25.28
24.71
1,930,884
Apr 1, 2026
25.40
25.40
24.80
24.94
24.38
2,312,305
Mar 31, 2026
25.04
25.74
24.90
25.50
24.93
1,812,267
Mar 30, 2026
25.40
25.63
25.27
25.36
24.79
1,691,323
Mar 27, 2026
25.36
25.56
24.97
25.41
24.84
2,345,007
Mar 26, 2026
24.72
25.36
24.66
25.36
24.79
1,862,321
Mar 25, 2026
24.75
24.97
24.45
24.72
24.16
2,385,776
Mar 24, 2026
24.40
24.99
24.34
24.90
24.34
1,936,869
Mar 23, 2026
24.07
24.72
23.86
24.33
23.78
2,686,096
Mar 20, 2026
24.29
24.58
24.19
24.49
23.94
6,253,474
Mar 19, 2026
24.08
24.32
23.85
24.18
23.64
2,144,022
Mar 18, 2026
24.11
24.22
23.91
24.19
23.65
1,778,884
Mar 17, 2026
23.34
24.34
23.34
24.11
23.57
2,559,684
Mar 16, 2026
23.09
23.42
22.98
23.27
22.75
1,066,394
Mar 13, 2026
23.24
23.41
22.92
23.04
22.52
1,140,522
Mar 12, 2026
23.30
23.43
22.74
23.20
22.68
1,466,230
Mar 11, 2026
23.20
23.52
23.08
23.32
22.80
1,580,017
Mar 10, 2026
22.70
23.19
22.49
23.19
22.67
2,419,212
Mar 9, 2026
22.59
22.84
22.25
22.76
22.25
1,824,770
Mar 6, 2026
22.84
22.84
22.42
22.61
22.10
1,566,330
Mar 5, 2026
23.08
23.23
22.64
22.68
22.17
1,451,718
Mar 4, 2026
22.79
23.03
22.48
22.96
22.44
1,655,449
Mar 3, 2026
23.18
23.24
22.35
22.80
22.29
2,787,846
Mar 2, 2026
23.38
23.66
23.02
23.24
22.72
2,630,858
Feb 27, 2026
23.08
23.25
22.95
23.12
22.60
2,252,088
Feb 26, 2026
22.93
23.17
22.66
23.12
22.60
2,108,172
Feb 25, 2026
22.85
23.23
22.66
23.06
22.54
2,179,027
Feb 24, 2026
22.75
23.11
22.58
22.92
22.40
3,075,721
Feb 23, 2026
22.25
22.78
22.10
22.60
22.09
2,292,436
Feb 20, 2026
22.87
22.87
22.13
22.14
21.64
3,877,214
Feb 19, 2026
21.90
23.24
21.64
23.10
22.58
7,247,831
Feb 18, 2026
20.87
21.24
20.87
21.10
20.63
2,040,494
Feb 17, 2026
20.77
20.87
20.50
20.73
20.26
1,600,742
Feb 16, 2026
20.39
20.89
20.28
20.89
20.42
2,535,569
Feb 13, 2026
19.90
20.63
19.86
20.30
19.84
2,871,533
Feb 12, 2026
20.64
20.64
19.76
19.82
19.37
1,921,964
Feb 11, 2026
19.91
20.50
19.83
20.45
19.99
3,309,411
Feb 10, 2026
19.88
19.94
19.65
19.82
19.37
2,226,353
Feb 9, 2026
19.80
19.94
19.67
19.93
19.48
2,110,821
Feb 6, 2026
19.53
19.75
19.38
19.73
19.29
2,328,048
Feb 5, 2026
19.38
19.69
19.26
19.46
19.02
2,816,550
Feb 4, 2026
19.52
19.77
19.38
19.48
19.04
2,583,652
Feb 3, 2026
19.07
19.43
18.88
19.39
18.95
2,684,106
Feb 2, 2026
18.38
18.88
18.12
18.88
18.46
2,770,441
Jan 30, 2026
18.66
18.76
18.53
18.76
18.34
2,313,688
Jan 29, 2026
18.89
19.15
18.63
18.79
18.37
2,790,621
Jan 28, 2026
18.70
18.72
18.48
18.61
18.19
2,579,115
Jan 27, 2026
18.63
18.78
18.49
18.69
18.27
3,205,386
Jan 26, 2026
18.91
18.91
18.55
18.66
18.24
2,859,439
Jan 23, 2026
18.90
19.34
18.81
18.98
18.55
3,426,576
Jan 22, 2026
19.02
19.15
18.67
18.92
18.50
2,714,322
Jan 21, 2026
18.24
18.73
18.20
18.71
18.29
3,574,674
Jan 20, 2026
17.83
18.09
17.75
18.09
17.68
1,772,886
Jan 19, 2026
17.83
17.98
17.82
17.98
17.58
1,924,345
Jan 16, 2026
17.90
18.00
17.74
17.95
17.55
1,823,812
Jan 15, 2026
18.12
18.18
17.97
18.09
17.69
2,535,629
Jan 14, 2026
17.90
18.13
17.75
18.13
17.72
3,375,282
Jan 13, 2026
17.42
17.87
17.28
17.87
17.47
3,048,476
Jan 12, 2026
17.17
17.38
17.07
17.38
16.99
2,061,530
Jan 9, 2026
17.44
17.55
17.08
17.25
16.86
2,781,737
Jan 8, 2026
16.88
17.09
16.83
17.07
16.69
2,858,586
Jan 7, 2026
17.22
17.23
16.74
16.84
16.47
4,028,548
Jan 6, 2026
17.40
17.65
17.23
17.45
17.06
4,753,546
Jan 5, 2026
17.01
17.34
16.89
17.22
16.83
7,145,496
Jan 2, 2026
16.56
16.58
16.33
16.46
16.09
2,791,179
Dec 30, 2025
16.42
16.52
16.42
16.51
16.14
2,371,098
Dec 29, 2025
16.33
16.47
16.30
16.38
16.01
2,054,082
Dec 23, 2025
16.27
16.47
16.19
16.32
15.95
2,009,040
Dec 22, 2025
16.41
16.42
16.25
16.28
15.91
2,766,444
Dec 19, 2025
16.33
16.42
16.10
16.20
15.84
6,959,327
Dec 18, 2025
16.99
16.99
16.31
16.45
16.08
4,178,584
Dec 17, 2025
16.88
17.07
16.78
16.92
16.53
2,854,150
Dec 16, 2025
17.03
17.14
16.73
16.79
16.41
3,291,696
Dec 15, 2025
17.19
17.31
17.06
17.11
16.72
2,326,897
Dec 12, 2025
17.36
17.39
17.12
17.17
16.78
1,844,081
Dec 11, 2025
17.33
17.40
17.25
17.27
16.88
2,143,782
Dec 10, 2025
17.47
17.59
17.11
17.24
16.85
2,602,253
Dec 9, 2025
17.50
17.70
17.41
17.43
17.04
2,051,181
Dec 8, 2025
17.58
17.82
17.55
17.63
17.23
1,499,453
Dec 5, 2025
17.75
17.85
17.64
17.65
17.25
2,129,185
Dec 4, 2025
17.64
17.73
17.53
17.72
17.32
1,914,965
Dec 3, 2025
17.19
17.63
17.19
17.50
17.10
2,299,416
Dec 2, 2025
17.53
17.56
16.93
17.09
16.71
2,917,878
Dec 1, 2025
17.40
17.65
17.32
17.61
17.21
1,947,575
Nov 28, 2025
17.24
17.43
17.18
17.38
16.99
1,739,029
Nov 27, 2025
17.15
17.36
17.13
17.15
16.76
1,189,178
Nov 26, 2025
17.10
17.31
17.05
17.20
16.82
1,968,507
Nov 25, 2025
16.88
17.07
16.83
17.00
16.62
1,818,078
Nov 24, 2025
0.259724
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
17.06
17.16
16.68
16.77
16.40
5,124,115
Nov 21, 2025
17.08
17.35
17.00
17.17
16.50
1,931,742
Nov 20, 2025
17.53
17.76
17.42
17.42
16.74
1,698,746
Nov 19, 2025
17.48
17.60
17.22
17.49
16.80
2,063,686
Nov 18, 2025
17.23
17.35
17.05
17.13
16.46
2,239,141
Nov 17, 2025
17.56
17.63
17.47
17.50
16.81
1,693,388
Nov 14, 2025
17.70
17.81
17.30
17.60
16.92
1,976,928
Nov 13, 2025
17.82
17.89
17.68
17.82
17.12
1,345,694
Nov 12, 2025
17.83
17.99
17.77
17.80
17.11
1,242,219
Nov 11, 2025
17.65
18.00
17.63
17.89
17.19
1,417,694
Nov 10, 2025
17.66
17.69
17.47
17.63
16.94
1,166,051
Nov 7, 2025
17.70
17.75
17.34
17.41
16.73
1,606,963
Nov 6, 2025
17.56
17.76
17.47
17.60
16.91
1,316,753
Nov 5, 2025
17.22
17.53
17.21
17.53
16.85
1,502,375
Nov 4, 2025
17.50
17.50
17.27
17.35
16.68
1,338,061
Nov 3, 2025
17.36
17.74
17.29
17.66
16.97
1,736,287
Oct 31, 2025
17.15
17.46
17.11
17.28
16.61
2,372,414
Oct 30, 2025
16.95
17.35
16.41
17.30
16.63
5,749,554
