Tenaris

TENR
🏛️ germany →
15.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 17.95 17.95 17.95 17.95 0.0M
2024-12-27 17.96 17.96 17.96 17.96 0.0M
2024-12-23 17.78 17.78 17.78 17.78 0.0M
2024-12-20 17.75 17.75 17.75 17.75 0.0M
2024-12-19 17.79 17.79 17.79 17.79 0.0M
2024-12-18 18.17 18.17 18.17 18.17 0.0M
2024-12-17 18.07 18.07 18.07 18.07 0.0M
2024-12-16 18.30 18.30 18.30 18.30 0.0M
2024-12-13 18.39 18.39 18.39 18.39 0.0M
2024-12-12 18.54 18.61 18.54 18.61 0.0M
2024-12-11 18.28 18.28 18.28 18.28 0.0M
2024-12-10 18.47 18.56 18.41 18.56 0.0M
2024-12-09 18.19 18.19 18.19 18.19 0.0M
2024-12-06 18.44 18.44 18.44 18.44 0.0M
2024-12-05 18.16 18.16 18.16 18.16 0.0M
2024-12-04 18.40 18.66 18.40 18.66 0.0M
2024-12-03 18.29 18.29 18.29 18.29 0.0M
2024-12-02 17.95 17.95 17.95 17.95 0.0M
2024-11-29 18.04 18.04 18.04 18.04 0.0M
2024-11-28 18.01 18.01 18.01 18.01 0.0M
2024-11-27 17.88 17.88 17.67 17.67 0.0M
2024-11-26 17.81 17.96 17.81 17.96 0.0M
2024-11-25 17.94 17.94 17.94 17.94 0.0M
2024-11-22 17.58 17.58 17.58 17.58 0.0M
2024-11-21 17.46 17.46 17.46 17.46 0.0M
2024-11-20 17.35 17.35 17.35 17.35 0.0M
2024-11-19 17.43 17.43 17.43 17.43 0.0M
2024-11-18 17.26 17.26 17.26 17.26 0.0M
2024-11-15 17.45 17.45 17.45 17.45 0.0M
2024-11-14 17.34 17.34 17.34 17.34 0.0M
2024-11-13 17.15 17.15 17.15 17.15 0.0M
2024-11-12 17.49 17.49 17.49 17.49 0.0M
2024-11-11 17.22 17.63 17.22 17.63 0.0M
2024-11-08 17.23 17.23 16.93 16.93 0.0M
2024-11-07 16.89 16.89 16.89 16.89 0.0M
2024-11-06 15.55 16.34 15.54 16.24 0.0M
2024-11-05 15.13 15.13 15.13 15.13 0.0M
2024-11-04 15.33 15.33 15.33 15.33 0.0M
2024-11-01 15.10 15.10 15.10 15.10 0.0M
2024-10-31 14.92 14.92 14.92 14.92 0.0M
2024-10-30 14.91 14.91 14.91 14.91 0.0M
2024-10-29 14.93 14.93 14.93 14.93 0.0M
2024-10-28 14.90 14.90 14.76 14.76 0.0M
2024-10-25 14.45 14.45 14.45 14.45 0.0M
2024-10-24 14.69 14.69 14.69 14.69 0.0M
2024-10-23 14.91 14.91 14.91 14.91 0.0M
2024-10-22 14.65 14.65 14.65 14.65 0.0M
2024-10-21 14.55 14.55 14.55 14.55 0.0M
2024-10-18 14.55 14.55 14.55 14.55 0.0M
2024-10-17 14.48 14.48 14.48 14.48 0.0M
2024-10-16 14.32 14.32 14.32 14.32 0.0M
2024-10-15 14.66 14.70 14.50 14.64 0.0M
2024-10-14 14.78 14.78 14.78 14.78 0.0M
2024-10-11 14.72 14.72 14.72 14.72 0.0M
2024-10-10 14.48 14.48 14.48 14.48 0.0M
2024-10-09 14.37 14.37 14.37 14.37 0.0M
2024-10-08 14.60 14.60 14.60 14.60 0.0M
2024-10-07 14.76 14.76 14.76 14.76 0.0M
2024-10-04 14.68 14.68 14.68 14.68 0.0M
2024-10-03 14.55 14.55 14.55 14.55 0.0M
2024-10-02 14.57 14.57 14.57 14.57 0.0M
2024-10-01 14.26 14.26 14.26 14.26 0.0M
2024-09-30 14.08 14.08 14.08 14.08 0.0M
2024-09-27 13.78 13.78 13.78 13.78 0.0M
2024-09-26 14.03 14.03 14.03 14.03 0.0M
2024-09-25 13.62 13.62 13.62 13.62 0.0M
2024-09-24 13.28 13.28 13.28 13.28 0.0M
2024-09-23 13.18 13.18 13.18 13.18 0.0M
2024-09-20 13.24 13.24 13.24 13.24 0.0M
2024-09-19 13.19 13.19 13.19 13.19 0.0M
2024-09-18 13.20 13.23 13.14 13.23 0.0M
2024-09-17 12.89 12.89 12.89 12.89 0.0M
2024-09-16 12.73 12.73 12.73 12.73 0.0M
2024-09-13 12.78 12.78 12.78 12.78 0.0M
2024-09-12 12.80 12.80 12.80 12.80 0.0M
2024-09-11 12.66 12.66 12.66 12.66 0.0M
2024-09-10 12.86 12.86 12.86 12.86 0.0M
2024-09-09 12.89 13.12 12.89 13.12 0.0M
2024-09-06 12.89 12.89 12.89 12.89 0.0M
2024-09-05 13.02 13.02 13.02 13.02 0.0M
2024-09-04 13.15 13.15 13.15 13.15 0.0M
2024-09-03 13.32 13.32 13.32 13.32 0.0M
2024-09-02 13.27 13.27 13.27 13.27 0.0M
2024-08-30 13.15 13.28 13.15 13.28 0.0M
2024-08-29 12.47 12.47 12.47 12.47 0.0M
2024-08-28 12.54 12.54 12.54 12.54 0.0M
2024-08-27 12.81 12.81 12.81 12.81 0.0M
2024-08-26 12.65 12.65 12.65 12.65 0.0M
2024-08-23 12.60 12.60 12.60 12.60 0.0M
2024-08-22 12.49 12.49 12.49 12.49 0.0M
2024-08-21 12.39 12.39 12.39 12.39 0.0M
2024-08-20 12.72 12.72 12.72 12.72 0.0M
2024-08-19 12.77 12.77 12.77 12.77 0.0M
2024-08-16 12.86 12.86 12.86 12.86 0.0M
2024-08-15 12.64 12.64 12.64 12.64 0.0M
2024-08-14 12.71 12.71 12.71 12.71 0.0M
2024-08-13 12.80 12.80 12.80 12.80 0.0M
2024-08-12 12.63 12.63 12.63 12.63 0.0M
2024-08-09 12.65 12.78 12.65 12.78 0.0M
2024-08-08 12.77 12.77 12.77 12.77 0.0M
2024-08-07 12.69 12.69 12.69 12.69 0.0M
2024-08-06 12.74 12.74 12.74 12.74 0.0M
2024-08-05 12.56 12.56 12.56 12.56 0.0M
2024-08-02 13.16 13.16 13.14 13.14 0.0M
2024-08-01 14.65 14.65 14.65 14.65 0.0M
2024-07-31 14.61 14.61 14.61 14.61 0.0M
2024-07-30 14.53 14.53 14.53 14.53 0.0M
2024-07-29 14.62 14.62 14.62 14.62 0.0M
2024-07-26 14.51 14.51 14.51 14.51 0.0M
2024-07-25 14.17 14.17 14.17 14.17 0.0M
2024-07-24 14.32 14.32 14.32 14.32 0.0M
2024-07-23 14.43 14.43 14.43 14.43 0.0M
2024-07-22 14.54 14.54 14.54 14.54 0.0M
2024-07-19 14.65 14.65 14.65 14.65 0.0M
2024-07-18 14.43 14.43 14.43 14.43 0.0M
2024-07-17 14.48 14.48 14.48 14.48 0.0M
2024-07-16 14.49 14.49 14.49 14.49 0.0M
2024-07-15 14.27 14.27 14.27 14.27 0.0M
2024-07-12 14.34 14.34 14.34 14.34 0.0M
2024-07-11 14.23 14.23 14.23 14.23 0.0M
2024-07-10 14.05 14.05 14.05 14.05 0.0M
2024-07-09 14.16 14.16 14.16 14.16 0.0M
2024-07-08 14.18 14.24 14.18 14.24 0.0M
2024-07-05 14.42 14.42 14.42 14.42 0.0M
2024-07-04 14.37 14.37 14.37 14.37 0.0M
2024-07-03 14.37 14.37 14.37 14.37 0.0M
2024-07-02 14.24 14.24 14.24 14.24 0.0M
2024-07-01 14.44 14.44 14.44 14.44 0.0M
2024-06-28 13.92 13.92 13.92 13.92 0.0M
2024-06-27 14.15 14.24 14.15 14.24 0.0M
2024-06-26 14.33 14.33 14.33 14.33 0.0M
2024-06-25 14.49 14.49 14.40 14.40 0.0M
2024-06-24 14.29 14.29 14.29 14.29 0.0M
2024-06-21 14.42 14.42 14.42 14.42 0.0M
2024-06-20 14.33 14.33 14.33 14.33 0.0M
2024-06-19 14.46 14.46 14.46 14.46 0.0M
2024-06-18 14.58 14.58 14.58 14.58 0.0M
2024-06-17 14.29 14.42 14.29 14.42 0.0M
2024-06-14 14.56 14.56 14.56 14.56 0.0M
2024-06-13 14.73 14.73 14.73 14.73 0.0M
2024-06-12 14.95 14.95 14.95 14.95 0.0M
2024-06-11 15.02 15.02 15.02 15.02 0.0M
2024-06-10 14.72 14.72 14.72 14.72 0.0M
2024-06-07 14.75 14.83 14.75 14.80 0.0M
2024-06-06 14.73 14.73 14.73 14.73 0.0M
2024-06-05 14.80 14.80 14.80 14.80 0.0M
2024-06-04 14.70 14.70 14.70 14.70 0.0M
2024-06-03 15.13 15.13 14.95 14.95 0.0M
2024-05-31 14.98 14.98 14.98 14.98 0.0M
2024-05-30 15.16 15.16 15.16 15.16 0.0M
2024-05-29 15.62 15.62 15.62 15.62 0.0M
2024-05-28 15.71 15.71 15.71 15.71 0.0M
2024-05-27 15.38 15.38 15.38 15.38 0.0M
2024-05-24 15.41 15.41 15.41 15.41 0.0M
2024-05-23 15.49 15.66 15.49 15.66 0.0M
2024-05-22 15.79 15.79 15.79 15.79 0.0M
2024-05-21 15.79 15.79 15.79 15.79 0.0M
2024-05-20 16.10 16.10 16.10 16.10 0.0M
2024-05-17 16.05 16.05 16.05 16.05 0.0M
2024-05-16 16.22 16.22 16.22 16.22 0.0M
2024-05-15 16.16 16.16 16.16 16.16 0.0M
2024-05-14 15.93 15.93 15.93 15.93 0.0M
2024-05-13 15.79 15.79 15.79 15.79 0.0M
2024-05-10 15.89 15.89 15.89 15.89 0.0M
2024-05-09 15.54 15.54 15.54 15.54 0.0M
2024-05-08 15.74 15.74 15.74 15.74 0.0M
2024-05-07 15.71 15.88 15.71 15.88 0.0M
2024-05-06 15.55 15.55 15.55 15.55 0.0M
2024-05-03 15.47 15.47 15.47 15.47 0.0M
2024-05-02 15.36 15.36 15.36 15.36 0.0M
2024-04-30 15.78 15.78 15.78 15.78 0.0M
2024-04-29 16.13 16.13 16.13 16.13 0.0M
2024-04-26 17.65 17.65 17.65 17.65 0.0M
2024-04-25 17.19 17.19 17.19 17.19 0.0M
2024-04-24 17.65 17.65 17.65 17.65 0.0M
2024-04-23 17.60 17.60 17.60 17.60 0.0M
2024-04-22 17.78 17.78 17.78 17.78 0.0M
2024-04-19 17.35 17.35 17.35 17.35 0.0M
2024-04-18 17.89 17.89 17.89 17.89 0.0M
2024-04-17 17.74 17.74 17.74 17.74 0.0M
2024-04-16 17.89 17.89 17.83 17.83 0.0M
2024-04-15 18.13 18.13 18.13 18.13 0.0M
2024-04-12 18.27 18.27 18.27 18.27 0.0M
2024-04-11 18.50 18.50 18.50 18.50 0.0M
2024-04-10 18.19 18.19 18.19 18.19 0.0M
2024-04-09 18.38 18.63 18.38 18.63 0.0M
2024-04-08 18.34 18.34 18.34 18.34 0.0M
2024-04-05 18.38 18.38 18.38 18.38 0.0M
2024-04-04 18.53 18.53 18.53 18.53 0.0M
2024-04-03 18.16 18.16 18.16 18.16 0.0M
2024-04-02 18.09 18.09 18.09 18.09 0.0M
2024-03-28 18.18 18.18 18.18 18.18 0.0M
2024-03-27 18.18 18.18 18.18 18.18 0.0M
2024-03-26 18.14 18.49 18.14 18.49 0.0M
2024-03-25 18.17 18.17 18.15 18.15 0.0M
2024-03-22 18.08 18.08 18.08 18.08 0.0M
2024-03-21 17.90 17.90 17.90 17.90 0.0M
2024-03-20 17.88 17.88 17.88 17.88 0.0M
2024-03-19 17.60 18.11 17.60 18.11 0.0M
2024-03-18 17.76 17.76 17.76 17.76 0.0M
2024-03-15 17.65 17.65 17.65 17.65 0.0M
2024-03-14 17.65 17.90 17.65 17.90 0.0M
2024-03-13 17.34 17.34 17.34 17.34 0.0M
2024-03-12 17.26 17.26 17.26 17.26 0.0M
2024-03-11 17.09 17.09 17.09 17.09 0.0M
2024-03-08 17.12 17.12 17.12 17.12 0.0M
2024-03-07 17.02 17.39 17.02 17.39 0.0M
2024-03-06 16.86 16.86 16.86 16.86 0.0M
2024-03-05 16.34 16.81 16.34 16.81 0.0M
2024-03-04 16.36 16.36 16.36 16.36 0.0M
2024-03-01 16.28 16.28 16.28 16.28 0.0M
2024-02-29 16.48 16.48 16.48 16.48 0.0M
2024-02-28 16.59 16.59 16.49 16.49 0.0M
2024-02-27 16.49 16.67 16.49 16.67 0.0M
2024-02-26 16.36 16.36 16.36 16.36 0.0M
2024-02-23 16.17 16.17 16.17 16.17 0.0M
2024-02-22 15.41 15.41 15.41 15.41 0.0M
2024-02-21 14.70 14.70 14.70 14.70 0.0M
2024-02-20 14.84 14.84 14.84 14.84 0.0M
2024-02-19 15.02 15.02 15.02 15.02 0.0M
2024-02-16 14.97 14.97 14.97 14.97 0.0M
2024-02-15 14.74 14.74 14.74 14.74 0.0M
2024-02-14 14.72 14.72 14.72 14.72 0.0M
2024-02-13 14.86 14.86 14.82 14.82 0.0M
2024-02-12 14.67 14.67 14.67 14.67 0.0M
2024-02-09 14.67 14.67 14.67 14.67 0.0M
2024-02-08 14.62 14.62 14.62 14.62 0.0M
2024-02-07 14.79 14.79 14.79 14.79 0.0M
2024-02-06 14.56 14.56 14.56 14.56 0.0M
2024-02-05 14.84 14.84 14.84 14.84 0.0M
2024-02-02 14.73 14.73 14.73 14.73 0.0M
2024-02-01 14.71 14.71 14.71 14.71 0.0M
2024-01-31 14.78 14.78 14.78 14.78 0.0M
2024-01-30 14.84 14.85 14.84 14.85 0.0M
2024-01-29 15.05 15.05 15.05 15.05 0.0M
2024-01-26 15.00 15.00 15.00 15.00 0.0M
2024-01-25 14.87 14.87 14.87 14.87 0.0M
2024-01-24 14.74 14.74 14.74 14.74 0.0M
2024-01-23 14.67 14.67 14.67 14.67 0.0M
2024-01-22 14.46 14.46 14.46 14.46 0.0M
2024-01-19 14.42 14.42 14.42 14.42 0.0M
2024-01-18 14.33 14.33 14.33 14.33 0.0M
2024-01-17 14.29 14.29 14.29 14.29 0.0M
2024-01-16 14.47 14.47 14.47 14.47 0.0M
2024-01-15 14.67 14.67 14.67 14.67 0.0M
2024-01-12 14.66 14.66 14.66 14.66 0.0M
2024-01-11 14.67 14.67 14.67 14.67 0.0M
2024-01-10 14.80 14.80 14.77 14.77 0.0M
2024-01-09 15.18 15.18 15.18 15.18 0.0M
2024-01-08 15.49 15.49 15.49 15.49 0.0M
2024-01-05 15.41 15.50 15.41 15.50 0.0M
2024-01-04 15.79 15.79 15.73 15.73 0.0M
2024-01-03 15.79 15.79 15.79 15.79 0.0M
2024-01-02 15.66 15.66 15.66 15.66 0.0M