Australia markets closed

Tenaris S.A. (TEN.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
14.51+0.17 (+1.19%)
As of 01:56PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202414.4714.5214.2914.5114.51769,364
21 June 202414.4714.5614.2414.3414.346,748,959
20 June 202414.3914.6414.3514.5114.512,991,342
19 June 202414.5514.6214.3614.3614.362,316,961
18 June 202414.6314.7714.5514.6114.612,264,204
17 June 202414.3514.5014.2614.4014.403,052,810
14 June 202414.5314.5814.2314.3114.312,073,274
13 June 202414.8514.8714.5114.5214.522,890,537
12 June 202415.0715.1014.7714.8114.812,699,488
11 June 202415.0215.0714.8214.9514.952,632,099
10 June 202414.8515.0714.8315.0315.032,230,812
07 June 202414.9715.0514.8214.9014.902,587,669
06 June 202414.7614.8914.7314.8214.822,078,081
05 June 202414.9014.9314.7314.7314.732,395,283
04 June 202414.8114.8914.6614.8514.853,633,427
03 June 202415.2015.3514.8814.9414.943,912,905
31 May 202415.1515.2214.9515.1015.105,837,361
30 May 202415.3515.4815.1615.1715.173,429,737
29 May 202415.7315.8615.5415.5415.542,164,697
28 May 202415.9115.9315.7015.7515.752,103,117
27 May 202415.5515.8115.5315.8115.811,680,281
24 May 202415.4415.7315.4115.5515.552,877,648
23 May 202415.6015.7515.5015.6015.602,748,492
22 May 202415.8115.9315.6315.6415.643,005,330
21 May 202415.7715.9915.7515.9715.972,821,512
20 May 202415.9516.0415.7215.8015.802,660,963
20 May 20240.4 Dividend
17 May 202416.1016.1916.0816.1115.712,013,230
16 May 202416.1516.2216.0516.0715.672,111,103
15 May 202416.2216.4016.0016.1515.742,687,706
14 May 202416.0616.3216.0616.1615.762,679,968
13 May 202415.9316.0615.8716.0215.621,673,485
10 May 202416.1416.1715.9415.9615.561,721,450
09 May 202415.8516.0715.8015.9715.571,954,979
08 May 202415.8915.9015.6215.6615.282,601,136
07 May 202415.8716.0015.8115.8615.471,896,744
06 May 202415.7215.9515.7115.8715.482,172,091
03 May 202415.5715.6915.4115.6015.212,709,305
02 May 202415.6015.8215.4415.5715.192,871,080
30 Apr 202415.8615.9715.6515.6815.292,688,843
29 Apr 202416.0616.1615.4915.8915.505,217,149
26 Apr 202417.4817.6815.9415.9815.588,940,740
25 Apr 202417.3017.4517.1117.3516.922,141,001
24 Apr 202417.6617.6617.3917.4517.021,544,114
23 Apr 202417.7017.7317.4117.5317.102,024,425
22 Apr 202417.8617.8617.5017.6717.232,030,936
19 Apr 202417.7717.8317.4417.7017.262,644,724
18 Apr 202418.0018.0017.3717.8717.433,441,685
17 Apr 202417.8018.1417.8017.9417.501,105,274
16 Apr 202417.9717.9717.6217.8517.412,185,544
15 Apr 202418.3018.3518.0318.1517.691,987,798
12 Apr 202418.6018.6118.3418.4217.971,943,171
11 Apr 202418.5918.6718.3318.3517.902,042,856
10 Apr 202418.2718.6018.2418.5018.041,557,844
09 Apr 202418.5618.6818.2718.3317.871,743,836
08 Apr 202418.4418.7218.3118.5818.122,428,083
05 Apr 202418.3818.6118.3618.4417.991,539,078
04 Apr 202418.6018.6718.5118.6418.181,137,677
03 Apr 202418.3318.6318.3218.6018.141,729,183
02 Apr 202418.5518.6118.2518.2617.811,985,292
28 Mar 202418.3418.4318.1518.3217.862,311,515
27 Mar 202418.3118.4518.2218.4017.941,315,511
26 Mar 202418.3318.5018.2618.3117.861,280,611
25 Mar 202418.4018.4118.1318.2817.831,867,861
22 Mar 202418.2018.4318.1318.2617.811,870,745
21 Mar 202418.2518.2717.9518.1517.691,763,942
20 Mar 202417.9218.0617.9217.9917.541,220,458
19 Mar 202417.7018.0017.6617.9517.511,411,565
18 Mar 202417.8917.9017.5517.6817.241,306,241
15 Mar 202417.8817.9717.6817.7417.303,332,448
14 Mar 202417.8718.0817.7717.8717.433,191,040
13 Mar 202417.6017.8717.5617.7117.272,657,230
12 Mar 202417.4017.6217.3017.5517.112,892,808
11 Mar 202417.2317.3417.1317.3016.871,949,308
08 Mar 202417.3317.4217.2417.3116.882,692,498
07 Mar 202417.1117.4217.0317.2616.833,513,022
06 Mar 202417.0117.2717.0017.1816.754,259,550
05 Mar 202416.4517.0716.3816.9916.575,239,685
04 Mar 202416.4716.5816.3416.4116.002,835,226
01 Mar 202416.3816.4816.2216.4816.073,135,295
29 Feb 202416.6016.6916.3816.4216.015,139,002
28 Feb 202416.6416.7416.5016.5816.172,842,862
27 Feb 202416.5916.8016.5516.6816.273,185,016
26 Feb 202416.3916.6816.3416.5816.164,000,573
23 Feb 202416.1516.4216.0716.4216.013,924,554
22 Feb 202415.9016.9215.8616.1215.7214,941,882
21 Feb 202414.8115.1014.6615.0214.652,472,917
20 Feb 202414.9014.9414.6514.7714.402,674,398
19 Feb 202415.0315.1414.9314.9314.551,124,315
16 Feb 202415.1015.2714.9415.0914.713,059,362
15 Feb 202414.8114.9614.5914.9614.592,725,263
14 Feb 202414.7914.8914.6814.7414.371,670,488
13 Feb 202414.9014.9414.6814.8214.452,855,136
12 Feb 202414.7215.0114.6914.9114.542,041,509
09 Feb 202414.7214.8314.6714.7014.341,057,257
08 Feb 202414.6614.7814.5714.7414.381,458,833
07 Feb 202414.7514.8514.5214.5714.211,715,651
06 Feb 202414.6614.8614.6214.8014.432,230,790
05 Feb 202414.8814.9314.5014.5314.172,836,420
02 Feb 202414.8815.2814.8515.0214.653,644,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...