Tenaris S.A. (ETR:TW10)
Germany · Delayed Price · Currency is EUR 17.39
+0.19 (1.10%)
At close: Nov 28, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.10% | - |
| Nov 26, 2025 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 1.03% | 30 |
| Nov 25, 2025 | 17.02 | 17.06 | 16.91 | 17.03 | 17.03 | 1.43% | 1,551 |
| Nov 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.38% | - |
| Nov 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.94 | -1.38% | - |
| Nov 20, 2025 | 17.73 | 17.73 | 17.44 | 17.44 | 17.18 | -0.34% | 3 |
| Nov 19, 2025 | 17.48 | 17.50 | 17.48 | 17.50 | 17.24 | 1.95% | 3 |
| Nov 18, 2025 | 17.17 | 17.17 | 17.16 | 17.16 | 16.91 | -2.00% | 2 |
| Nov 17, 2025 | 17.60 | 17.60 | 17.51 | 17.51 | 17.25 | -0.60% | 6 |
| Nov 14, 2025 | 17.56 | 17.62 | 17.36 | 17.62 | 17.36 | -1.15% | 2,493 |
| Nov 13, 2025 | 17.78 | 17.82 | 17.78 | 17.82 | 17.56 | 0.14% | 5 |
| Nov 12, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.53 | -0.59% | 5 |
| Nov 11, 2025 | 17.92 | 17.92 | 17.90 | 17.90 | 17.64 | 1.62% | 6 |
| Nov 10, 2025 | 17.55 | 17.62 | 17.55 | 17.62 | 17.36 | 1.12% | 10 |
| Nov 7, 2025 | 17.34 | 17.73 | 17.33 | 17.42 | 17.16 | -1.02% | 644 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | 0.49% | - |
| Nov 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | 0.92% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.30 | 17.36 | 17.10 | -1.67% | 1,050 |
| Nov 3, 2025 | 17.30 | 17.65 | 17.30 | 17.65 | 17.39 | 5.82% | 102 |
| Oct 30, 2025 | 16.65 | 16.87 | 16.52 | 16.68 | 16.44 | 1.09% | 7,847 |
| Oct 29, 2025 | 16.30 | 16.50 | 16.27 | 16.50 | 16.26 | 2.07% | 1,062 |
| Oct 28, 2025 | 15.91 | 16.17 | 15.91 | 16.17 | 15.93 | 1.41% | 1,106 |
| Oct 27, 2025 | 15.60 | 15.94 | 15.60 | 15.94 | 15.71 | 2.64% | 20 |
| Oct 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.30 | -1.11% | - |
| Oct 23, 2025 | 15.41 | 15.71 | 15.41 | 15.71 | 15.47 | 2.85% | 1,444 |
| Oct 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.05 | 2.11% | - |
| Oct 21, 2025 | 14.95 | 14.96 | 14.95 | 14.96 | 14.74 | 0.77% | 3 |
| Oct 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.62 | 0.78% | - |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.51 | -1.07% | - |
| Oct 16, 2025 | 14.88 | 14.89 | 14.88 | 14.89 | 14.67 | 0.17% | 130 |
| Oct 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.64 | 0.58% | - |
| Oct 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.56 | 0.14% | - |
| Oct 13, 2025 | 14.74 | 14.76 | 14.74 | 14.76 | 14.54 | -4.99% | 6 |
| Oct 9, 2025 | 15.79 | 15.79 | 15.53 | 15.53 | 15.30 | -1.24% | 1,040 |
| Oct 8, 2025 | 15.63 | 15.73 | 15.63 | 15.73 | 15.49 | 0.83% | 280 |
| Oct 7, 2025 | 15.58 | 15.60 | 15.54 | 15.60 | 15.37 | 0.13% | 311 |
| Oct 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.35 | 0.74% | - |
| Oct 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.23 | -0.32% | - |
| Oct 2, 2025 | 15.89 | 15.89 | 15.51 | 15.51 | 15.28 | -1.90% | 20 |
| Oct 1, 2025 | 15.25 | 15.81 | 15.25 | 15.81 | 15.58 | 4.05% | 103 |
| Sep 30, 2025 | 15.24 | 15.24 | 15.20 | 15.20 | 14.97 | -0.52% | 423 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.05 | 0.66% | - |
| Sep 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.95 | 1.27% | - |
| Sep 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.77 | -1.02% | - |
| Sep 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.92 | 0.20% | - |
| Sep 23, 2025 | 14.85 | 15.11 | 14.85 | 15.11 | 14.89 | 1.82% | 6 |
| Sep 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.62 | -0.30% | - |
| Sep 19, 2025 | 14.97 | 14.97 | 14.89 | 14.89 | 14.67 | -0.57% | 10 |
| Sep 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.75 | -0.27% | - |
| Sep 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.79 | -2.18% | - |