Skip to main content
logo
Tenaris S.A. (ETR:TW10)
Germany flag Germany · Delayed Price · Currency is EUR
23.09
-0.04 (-0.17%)
At close: Feb 27, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.1323.4522.9623.0923.09-0.17%4,898
Feb 26, 202623.0023.1622.8923.1323.130.35%2,952
Feb 25, 202622.7623.1822.7623.0523.050.66%1,634
Feb 24, 202623.1023.1022.9022.9022.901.46%43,992
Feb 23, 202622.1322.5722.1322.5722.572.22%117
Feb 20, 202622.5222.6022.0822.0822.08-4.13%5,532
Feb 19, 202622.5123.2222.5123.0323.039.10%4,979
Feb 18, 202620.9721.1120.9721.1121.111.88%517
Feb 17, 202620.8420.8420.7220.7220.722.12%817
Feb 13, 202620.2120.5120.2020.2920.290.10%2,131
Feb 12, 202620.5820.5820.2720.2720.27-0.93%677
Feb 11, 202620.2620.4620.2620.4620.463.20%200
Feb 10, 202619.8319.8319.8319.8319.83-0.50%-
Feb 9, 202619.7919.9319.7119.9319.930.99%356
Feb 6, 202619.5419.7319.4819.7319.731.44%269
Feb 5, 202619.4619.6019.3719.4519.45-0.15%1,995
Feb 4, 202619.4819.4819.4819.4819.480.46%-
Feb 3, 202619.2319.3919.2319.3919.396.63%200
Feb 2, 202618.1918.1918.1918.1918.19-3.01%200
Jan 30, 202618.5618.7518.5618.7518.75-0.29%2,039
Jan 29, 202618.8718.8718.8118.8118.811.05%15
Jan 28, 202618.6118.6118.6118.6118.61-0.37%-
Jan 27, 202618.6218.6818.6118.6818.680.19%1,699
Jan 26, 202618.7418.7518.6518.6518.65-1.69%135
Jan 23, 202618.8818.9718.8818.9718.975.71%522
Jan 16, 202617.9117.9417.9117.9417.94-0.91%167
Jan 15, 202618.0418.1118.0418.1118.11-0.08%517
Jan 14, 202617.7918.1217.7618.1218.124.26%278
Jan 13, 202617.3817.3817.3817.3817.380.06%56
Jan 12, 202617.3717.3717.3717.3717.370.72%-
Jan 9, 202617.2517.2517.2517.2517.251.03%-
Jan 8, 202616.9317.0716.9317.0717.07-2.26%277
Jan 6, 202617.4717.4717.4717.4717.471.36%-
Jan 5, 202616.9917.2316.9917.2317.234.61%156
Jan 2, 202616.3816.4716.3816.4716.47-0.03%318
Dec 30, 202516.4816.4816.4816.4816.480.61%-
Dec 29, 202516.3516.3816.3516.3816.380.34%517
Dec 23, 202516.3216.3216.3216.3216.320.25%-
Dec 22, 202516.4016.4016.2816.2816.280.43%517
Dec 19, 202516.3716.3716.1316.2116.21-1.40%1,034
Dec 18, 202516.5116.5116.4416.4416.44-2.61%517
Dec 17, 202516.8816.8816.8816.8816.880.66%-
Dec 16, 202517.0017.0016.7716.7716.77-1.93%36
Dec 15, 202517.1017.1017.1017.1017.10-0.38%-
Dec 12, 202517.3117.3117.1717.1717.17-0.67%70
Dec 11, 202517.3617.3617.2817.2817.280.17%597
Dec 10, 202517.2517.2517.2517.2517.25-1.09%-
Dec 9, 202517.4417.4417.4417.4417.44-1.08%-
Dec 8, 202517.7317.7317.6317.6317.63-0.23%186
Dec 5, 202517.6717.6717.6717.6717.670.26%-