Milan - Delayed Quote EUR

Tenaris S.A. (TEN.MI)

17.35 -0.10 (-0.57%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.30 17.45 17.11 17.35 17.35 2,141,001
Apr 24, 2024 17.66 17.66 17.39 17.45 17.45 1,544,114
Apr 23, 2024 17.70 17.73 17.41 17.53 17.53 2,024,425
Apr 22, 2024 17.86 17.86 17.50 17.67 17.67 2,030,936
Apr 19, 2024 17.77 17.83 17.44 17.70 17.70 2,644,724
Apr 18, 2024 18.00 18.00 17.37 17.87 17.87 3,441,685
Apr 17, 2024 17.80 18.14 17.80 17.94 17.94 1,105,274
Apr 16, 2024 17.97 17.97 17.62 17.85 17.85 2,185,544
Apr 15, 2024 18.30 18.35 18.03 18.15 18.15 1,987,798
Apr 12, 2024 18.60 18.61 18.34 18.42 18.42 1,943,171
Apr 11, 2024 18.59 18.67 18.33 18.35 18.35 2,042,856
Apr 10, 2024 18.27 18.60 18.24 18.50 18.50 1,557,844
Apr 9, 2024 18.56 18.68 18.27 18.33 18.33 1,743,836
Apr 8, 2024 18.44 18.72 18.31 18.58 18.58 2,428,083
Apr 5, 2024 18.38 18.61 18.36 18.44 18.44 1,539,078
Apr 4, 2024 18.60 18.67 18.51 18.64 18.64 1,137,677
Apr 3, 2024 18.33 18.63 18.32 18.60 18.60 1,729,183
Apr 2, 2024 18.55 18.61 18.25 18.26 18.26 1,985,292
Mar 28, 2024 18.34 18.43 18.15 18.32 18.32 2,311,515
Mar 27, 2024 18.31 18.45 18.22 18.40 18.40 1,315,511
Mar 26, 2024 18.33 18.50 18.26 18.31 18.31 1,280,611
Mar 25, 2024 18.40 18.41 18.13 18.28 18.28 1,867,861
Mar 22, 2024 18.20 18.43 18.13 18.26 18.26 1,870,745
Mar 21, 2024 18.25 18.27 17.95 18.15 18.15 1,763,942
Mar 20, 2024 17.92 18.06 17.92 17.99 17.99 1,220,458
Mar 19, 2024 17.70 18.00 17.66 17.95 17.95 1,411,565
Mar 18, 2024 17.89 17.90 17.55 17.68 17.68 1,306,241
Mar 15, 2024 17.88 17.97 17.68 17.74 17.74 3,332,448
Mar 14, 2024 17.87 18.08 17.77 17.87 17.87 3,191,040
Mar 13, 2024 17.60 17.87 17.56 17.71 17.71 2,657,230
Mar 12, 2024 17.40 17.62 17.30 17.55 17.55 2,892,808
Mar 11, 2024 17.23 17.34 17.13 17.30 17.30 1,949,308
Mar 8, 2024 17.33 17.42 17.24 17.31 17.31 2,692,498
Mar 7, 2024 17.11 17.42 17.03 17.26 17.26 3,513,022
Mar 6, 2024 17.01 17.27 17.00 17.18 17.18 4,259,550
Mar 5, 2024 16.45 17.07 16.38 16.99 16.99 5,239,685
Mar 4, 2024 16.47 16.58 16.34 16.41 16.41 2,835,226
Mar 1, 2024 16.38 16.48 16.22 16.48 16.48 3,135,295
Feb 29, 2024 16.60 16.69 16.38 16.42 16.42 5,139,002
Feb 28, 2024 16.64 16.74 16.50 16.58 16.58 2,842,862
Feb 27, 2024 16.59 16.80 16.55 16.68 16.68 3,185,016
Feb 26, 2024 16.39 16.68 16.34 16.58 16.58 4,000,573
Feb 23, 2024 16.15 16.42 16.07 16.42 16.42 3,924,554
Feb 22, 2024 15.90 16.92 15.86 16.12 16.12 14,941,882
Feb 21, 2024 14.81 15.10 14.66 15.02 15.02 2,472,917
Feb 20, 2024 14.90 14.94 14.65 14.77 14.77 2,674,398
Feb 19, 2024 15.03 15.14 14.93 14.93 14.93 1,124,315
Feb 16, 2024 15.10 15.27 14.94 15.09 15.09 3,059,362
Feb 15, 2024 14.81 14.96 14.59 14.96 14.96 2,725,263
Feb 14, 2024 14.79 14.89 14.68 14.74 14.74 1,670,488
Feb 13, 2024 14.90 14.94 14.68 14.82 14.82 2,855,136
Feb 12, 2024 14.72 15.01 14.69 14.91 14.91 2,041,509
Feb 9, 2024 14.72 14.83 14.67 14.70 14.70 1,057,257
Feb 8, 2024 14.66 14.78 14.57 14.74 14.74 1,458,833
Feb 7, 2024 14.75 14.85 14.52 14.57 14.57 1,715,651
Feb 6, 2024 14.66 14.86 14.62 14.80 14.80 2,230,790
Feb 5, 2024 14.88 14.93 14.50 14.53 14.53 2,836,420
Feb 2, 2024 14.88 15.28 14.85 15.02 15.02 3,644,855
Feb 1, 2024 14.80 15.00 14.70 14.77 14.77 1,892,978
Jan 31, 2024 14.76 14.90 14.65 14.72 14.72 2,343,938
Jan 30, 2024 14.98 15.02 14.46 14.69 14.69 4,248,259
Jan 29, 2024 15.20 15.23 14.91 14.98 14.98 1,298,396
Jan 26, 2024 15.10 15.25 15.06 15.06 15.06 2,315,405
Jan 25, 2024 15.02 15.10 14.92 14.98 14.98 1,522,296
Jan 24, 2024 14.85 15.00 14.79 14.98 14.98 1,845,909
Jan 23, 2024 14.70 14.85 14.56 14.79 14.79 2,002,110
Jan 22, 2024 14.43 14.78 14.43 14.70 14.70 3,286,686
Jan 19, 2024 14.57 14.63 14.43 14.43 14.43 2,226,359
Jan 18, 2024 14.52 14.53 14.34 14.51 14.51 2,318,172
Jan 17, 2024 14.34 14.53 14.24 14.49 14.49 2,234,794
Jan 16, 2024 14.52 14.65 14.43 14.49 14.49 2,188,962
Jan 15, 2024 14.56 14.61 14.43 14.56 14.56 1,659,901
Jan 12, 2024 14.79 14.88 14.68 14.73 14.73 2,407,126
Jan 11, 2024 14.86 14.98 14.66 14.70 14.70 3,295,973
Jan 10, 2024 15.00 15.06 14.70 14.77 14.77 3,479,768
Jan 9, 2024 15.26 15.29 14.94 15.00 15.00 3,391,037
Jan 8, 2024 15.44 15.55 15.08 15.23 15.23 4,076,760
Jan 5, 2024 15.52 15.65 15.40 15.56 15.56 2,600,918
Jan 4, 2024 15.76 15.84 15.58 15.61 15.61 2,778,900
Jan 3, 2024 15.80 15.84 15.57 15.80 15.80 1,900,417
Jan 2, 2024 15.90 16.06 15.76 15.90 15.90 1,727,540
Dec 29, 2023 15.90 15.98 15.70 15.74 15.74 1,390,360
Dec 28, 2023 16.10 16.17 15.93 15.96 15.96 991,310
Dec 27, 2023 16.15 16.23 16.04 16.05 16.05 1,323,597
Dec 22, 2023 16.03 16.12 16.00 16.05 16.05 1,079,833
Dec 21, 2023 15.97 16.03 15.81 15.97 15.97 1,508,899
Dec 20, 2023 16.00 16.11 15.85 16.08 16.08 2,043,015
Dec 19, 2023 15.79 15.93 15.75 15.93 15.93 1,580,914
Dec 18, 2023 15.58 16.07 15.58 15.81 15.81 3,059,922
Dec 15, 2023 15.66 15.81 15.48 15.64 15.64 3,463,798
Dec 14, 2023 15.46 15.64 15.26 15.64 15.64 2,901,590
Dec 13, 2023 15.24 15.38 15.22 15.35 15.35 2,491,156
Dec 12, 2023 15.60 15.60 15.24 15.26 15.26 3,111,277
Dec 11, 2023 15.76 15.76 15.51 15.51 15.51 2,460,309
Dec 8, 2023 15.63 15.82 15.52 15.74 15.74 1,451,464
Dec 7, 2023 15.59 15.77 15.57 15.60 15.60 2,299,566
Dec 6, 2023 15.98 15.99 15.60 15.60 15.60 2,174,583
Dec 5, 2023 15.99 16.11 15.80 15.89 15.89 1,839,043
Dec 4, 2023 15.91 16.10 15.78 15.99 15.99 2,339,172
Dec 1, 2023 15.90 16.08 15.73 16.08 16.08 3,048,944
Nov 30, 2023 15.52 16.20 15.43 15.75 15.75 6,408,386
Nov 29, 2023 15.45 15.49 15.29 15.34 15.34 2,427,520
Nov 28, 2023 15.37 15.53 15.37 15.46 15.46 1,707,017
Nov 27, 2023 15.49 15.65 15.46 15.46 15.46 1,561,350
Nov 24, 2023 15.43 15.66 15.39 15.56 15.56 1,412,876
Nov 23, 2023 15.44 15.52 15.38 15.42 15.42 1,244,388
Nov 22, 2023 15.60 15.64 15.09 15.33 15.33 3,001,143
Nov 21, 2023 15.66 15.72 15.52 15.54 15.54 2,478,100
Nov 20, 2023 0.20 Dividend
Nov 20, 2023 15.69 15.88 15.54 15.73 15.73 1,876,755
Nov 17, 2023 15.50 15.69 15.48 15.66 15.47 2,531,845
Nov 16, 2023 16.03 16.17 15.45 15.48 15.28 4,341,730
Nov 15, 2023 16.16 16.20 16.05 16.12 15.91 2,241,868
Nov 14, 2023 16.40 16.43 16.08 16.10 15.89 2,656,933
Nov 13, 2023 16.08 16.40 16.06 16.33 16.12 1,912,700
Nov 10, 2023 15.94 16.18 15.94 16.09 15.88 2,141,448
Nov 9, 2023 15.68 16.00 15.59 15.97 15.77 3,357,620
Nov 8, 2023 16.10 16.12 15.68 15.69 15.49 3,982,402
Nov 7, 2023 16.45 16.50 16.19 16.19 15.98 3,392,531
Nov 6, 2023 16.33 16.74 16.33 16.71 16.49 3,748,026
Nov 3, 2023 16.50 16.50 15.78 16.32 16.11 4,647,266
Nov 2, 2023 15.68 16.67 15.68 16.36 16.15 9,251,084
Nov 1, 2023 14.70 15.15 14.70 15.11 14.92 1,780,675
Oct 31, 2023 14.82 14.95 14.63 14.94 14.75 1,947,573
Oct 30, 2023 14.84 15.15 14.80 14.94 14.75 2,231,744
Oct 27, 2023 15.17 15.39 14.76 14.81 14.62 2,239,873
Oct 26, 2023 15.28 15.28 14.97 15.10 14.91 2,179,062
Oct 25, 2023 15.32 15.47 15.26 15.34 15.14 1,052,661
Oct 24, 2023 15.34 15.57 15.32 15.44 15.24 1,536,646
Oct 23, 2023 15.40 15.59 15.31 15.40 15.20 1,660,989
Oct 20, 2023 15.65 15.74 15.19 15.26 15.07 2,501,260
Oct 19, 2023 15.71 15.80 15.38 15.63 15.43 3,107,756
Oct 18, 2023 15.86 16.05 15.77 15.89 15.68 2,435,494
Oct 17, 2023 15.63 15.91 15.56 15.88 15.67 2,476,424
Oct 16, 2023 15.82 16.01 15.62 15.65 15.46 1,753,348
Oct 13, 2023 15.39 15.77 15.35 15.77 15.56 3,035,938
Oct 12, 2023 15.45 15.73 15.37 15.37 15.17 3,732,826
Oct 11, 2023 15.34 15.55 15.27 15.28 15.09 2,490,738
Oct 10, 2023 15.27 15.35 15.04 15.34 15.14 2,461,515
Oct 9, 2023 14.84 15.27 14.74 15.20 15.01 3,418,299
Oct 6, 2023 14.46 14.70 14.39 14.63 14.44 2,450,131
Oct 5, 2023 14.28 14.45 14.10 14.41 14.23 2,355,590
Oct 4, 2023 14.50 14.63 14.10 14.25 14.07 2,793,932
Oct 3, 2023 14.51 14.61 14.40 14.57 14.39 1,888,889
Oct 2, 2023 15.02 15.02 14.44 14.47 14.29 3,619,788
Sep 29, 2023 15.19 15.19 14.90 14.98 14.79 2,787,188
Sep 28, 2023 15.13 15.34 15.06 15.26 15.06 2,126,523
Sep 27, 2023 14.80 15.09 14.73 15.09 14.89 1,848,361
Sep 26, 2023 14.70 14.73 14.50 14.72 14.53 1,628,169
Sep 25, 2023 14.66 14.74 14.52 14.71 14.52 1,312,699
Sep 22, 2023 14.54 14.81 14.49 14.66 14.47 2,252,355
Sep 21, 2023 14.99 14.99 14.53 14.67 14.48 3,872,876
Sep 20, 2023 15.10 15.16 14.78 15.09 14.90 2,591,651
Sep 19, 2023 15.33 15.47 15.15 15.16 14.97 1,805,134
Sep 18, 2023 15.41 15.65 15.30 15.38 15.18 1,914,916
Sep 15, 2023 15.45 15.61 15.32 15.43 15.23 4,008,447
Sep 14, 2023 15.09 15.44 15.06 15.44 15.24 2,290,618
Sep 13, 2023 15.16 15.24 15.00 15.05 14.86 1,780,084
Sep 12, 2023 15.02 15.24 14.92 15.16 14.97 2,062,383
Sep 11, 2023 15.03 15.13 14.94 15.05 14.85 1,717,305
Sep 8, 2023 14.77 14.98 14.57 14.97 14.77 2,215,242
Sep 7, 2023 14.85 14.97 14.76 14.76 14.57 1,235,135
Sep 6, 2023 14.97 15.14 14.94 14.94 14.74 1,696,786
Sep 5, 2023 14.81 15.15 14.73 15.07 14.88 3,464,277
Sep 4, 2023 15.02 15.04 14.81 14.84 14.65 879,044
Sep 1, 2023 14.82 15.06 14.80 14.90 14.71 2,440,883
Aug 31, 2023 15.13 15.23 14.74 14.76 14.57 5,684,894
Aug 30, 2023 15.40 15.46 15.26 15.26 15.06 1,382,792
Aug 29, 2023 15.12 15.39 15.12 15.29 15.09 2,067,564
Aug 28, 2023 15.04 15.20 15.01 15.15 14.96 1,025,257
Aug 25, 2023 15.08 15.23 14.96 14.98 14.78 1,283,523
Aug 24, 2023 15.15 15.28 15.05 15.06 14.87 1,461,020
Aug 23, 2023 15.17 15.22 14.92 15.10 14.91 2,485,036
Aug 22, 2023 15.40 15.46 15.24 15.25 15.06 1,505,544
Aug 21, 2023 15.27 15.51 15.27 15.38 15.18 1,725,223
Aug 18, 2023 15.23 15.27 14.99 15.27 15.08 1,993,244
Aug 17, 2023 15.27 15.37 15.22 15.30 15.10 1,405,715
Aug 16, 2023 15.16 15.48 15.10 15.36 15.16 2,109,779
Aug 14, 2023 15.30 15.41 15.23 15.39 15.19 1,571,651
Aug 11, 2023 15.35 15.40 15.18 15.38 15.18 1,671,320
Aug 10, 2023 15.46 15.62 15.32 15.43 15.23 2,622,159
Aug 9, 2023 15.05 15.46 15.05 15.41 15.21 3,684,959
Aug 8, 2023 14.77 14.98 14.65 14.94 14.74 2,483,620
Aug 7, 2023 14.97 15.09 14.75 14.88 14.69 2,317,755
Aug 4, 2023 14.68 15.09 14.61 14.96 14.77 3,919,917
Aug 3, 2023 14.24 14.65 13.66 14.64 14.45 7,417,863
Aug 2, 2023 15.06 15.19 14.89 14.94 14.75 2,838,327
Aug 1, 2023 15.17 15.25 15.03 15.08 14.89 2,609,720
Jul 31, 2023 15.05 15.26 15.01 15.13 14.94 2,750,842
Jul 28, 2023 15.03 15.10 14.91 15.00 14.81 2,267,467
Jul 27, 2023 14.91 15.02 14.87 15.01 14.81 2,385,502
Jul 26, 2023 14.92 14.99 14.73 14.91 14.72 2,064,386
Jul 25, 2023 15.09 15.13 14.88 14.95 14.76 2,506,975
Jul 24, 2023 14.72 15.05 14.69 15.04 14.85 3,199,421
Jul 21, 2023 14.77 14.90 14.70 14.85 14.66 3,322,050
Jul 20, 2023 14.32 14.82 14.31 14.81 14.62 5,060,419
Jul 19, 2023 14.41 14.52 14.27 14.42 14.24 2,611,283
Jul 18, 2023 14.15 14.46 14.14 14.41 14.23 2,845,164
Jul 17, 2023 14.05 14.30 13.97 14.20 14.02 2,295,029
Jul 14, 2023 14.20 14.30 14.10 14.19 14.01 3,217,284
Jul 13, 2023 14.25 14.39 14.16 14.26 14.07 2,837,803
Jul 12, 2023 14.09 14.42 13.97 14.24 14.06 5,231,779
Jul 11, 2023 13.77 14.00 13.67 13.98 13.81 3,754,725
Jul 10, 2023 13.67 13.82 13.60 13.60 13.43 2,367,309
Jul 7, 2023 13.30 13.64 13.30 13.64 13.46 2,650,469
Jul 6, 2023 13.63 13.73 13.27 13.28 13.12 3,649,856
Jul 5, 2023 13.76 13.81 13.56 13.67 13.50 3,034,703
Jul 4, 2023 13.70 13.86 13.59 13.78 13.61 1,990,504
Jul 3, 2023 13.70 13.86 13.66 13.71 13.53 3,627,667
Jun 30, 2023 13.53 13.78 13.51 13.72 13.54 5,708,845
Jun 29, 2023 13.10 13.59 13.10 13.35 13.17 6,018,813
Jun 28, 2023 12.95 13.01 12.74 12.99 12.83 3,985,107
Jun 27, 2023 13.04 13.10 12.65 12.96 12.79 4,207,833
Jun 26, 2023 12.90 13.02 12.61 12.95 12.79 3,122,567
Jun 23, 2023 12.70 12.88 12.63 12.81 12.64 2,956,055
Jun 22, 2023 12.82 12.92 12.66 12.74 12.58 3,141,414
Jun 21, 2023 12.66 12.95 12.57 12.92 12.76 2,430,397
Jun 20, 2023 12.77 12.85 12.51 12.52 12.36 2,368,417
Jun 19, 2023 12.88 13.01 12.78 12.82 12.66 1,809,452
Jun 16, 2023 13.03 13.05 12.88 12.88 12.71 5,683,085
Jun 15, 2023 12.89 13.05 12.83 13.02 12.86 3,194,808
Jun 14, 2023 13.06 13.22 12.93 12.93 12.76 4,144,770
Jun 13, 2023 12.84 13.15 12.81 13.06 12.89 3,788,272
Jun 12, 2023 12.76 12.88 12.69 12.75 12.59 2,877,889
Jun 9, 2023 12.85 12.96 12.76 12.82 12.66 3,661,650
Jun 8, 2023 12.88 13.01 12.84 12.88 12.71 2,768,487
Jun 7, 2023 12.66 12.84 12.51 12.81 12.65 3,853,094
Jun 6, 2023 12.37 12.72 12.25 12.71 12.55 4,137,836
Jun 5, 2023 12.47 12.63 12.38 12.43 12.27 4,137,442
Jun 2, 2023 12.02 12.39 12.02 12.35 12.19 4,654,347
Jun 1, 2023 11.65 11.94 11.63 11.91 11.76 3,754,143
May 31, 2023 11.86 11.93 11.66 11.67 11.52 6,384,137
May 30, 2023 12.22 12.23 11.80 11.88 11.73 4,617,175
May 29, 2023 12.04 12.21 12.04 12.21 12.05 2,140,326
May 26, 2023 11.98 12.02 11.79 11.98 11.83 3,322,461
May 25, 2023 12.30 12.31 11.88 11.88 11.72 3,840,358
May 24, 2023 12.20 12.42 12.13 12.33 12.17 3,626,608
May 23, 2023 12.19 12.30 12.10 12.30 12.14 2,571,648
May 22, 2023 0.34 Dividend
May 22, 2023 12.09 12.17 12.02 12.13 11.97 3,644,907
May 19, 2023 12.38 12.51 12.33 12.34 11.84 4,793,462
May 18, 2023 12.36 12.37 12.14 12.26 11.77 4,305,759
May 17, 2023 12.06 12.34 12.02 12.30 11.80 3,997,089
May 16, 2023 12.19 12.24 12.06 12.13 11.65 4,269,235
May 15, 2023 12.30 12.30 12.13 12.22 11.73 3,214,544
May 12, 2023 12.07 12.38 12.05 12.26 11.77 4,191,734
May 11, 2023 12.28 12.36 12.02 12.11 11.63 3,307,684
May 10, 2023 12.53 12.56 12.19 12.25 11.76 4,665,351
May 9, 2023 12.58 12.61 12.34 12.50 12.00 3,782,107
May 8, 2023 12.44 12.58 12.38 12.52 12.02 4,615,426
May 5, 2023 12.28 12.49 12.25 12.42 11.92 4,787,089
May 4, 2023 12.31 12.48 12.03 12.10 11.62 5,122,523
May 3, 2023 12.35 12.52 12.15 12.27 11.78 4,500,433
May 2, 2023 13.10 13.16 12.32 12.35 11.86 5,980,144
Apr 28, 2023 12.57 13.10 12.45 13.05 12.53 5,469,373
Apr 27, 2023 13.18 13.18 12.35 12.69 12.18 9,651,625
Apr 26, 2023 12.92 13.18 12.83 13.16 12.63 3,626,004
Apr 25, 2023 13.46 13.48 12.90 12.95 12.44 3,966,116

Related Tickers

SPM.MI Saipem SpA
2.1430
-1.74%
 
AKSO.OL Aker Solutions ASA
39.26
+6.22%
 
TGS.OL TGS ASA
125.60
-0.40%
 
SUBC.OL Subsea 7 S.A.
179.80
+3.04%
 
TE.PA Technip Energies N.V.
22.48
-0.18%
 
CGG.PA CGG
0.4121
-2.00%
 
SBMO.AS SBM Offshore N.V.
14.10
-1.26%
 
SLL.MU Schoeller-Bleckmann Oilfield Equipment AG
46.55
-1.59%
 
SLL.DE Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
46.35
-0.54%
 
SPEA.BE Saipem SpA
2.1740
-3.63%