Tenaris S.A. (ETR:TW10)
Germany · Delayed Price · Currency is EUR 16.21
-0.23 (-1.40%)
At close: Dec 19, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.37 | 16.37 | 16.13 | 16.21 | 16.21 | -1.40% | 1,034 |
| Dec 18, 2025 | 16.51 | 16.51 | 16.44 | 16.44 | 16.44 | -2.61% | 517 |
| Dec 17, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.66% | - |
| Dec 16, 2025 | 17.00 | 17.00 | 16.77 | 16.77 | 16.77 | -1.93% | 36 |
| Dec 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.38% | - |
| Dec 12, 2025 | 17.31 | 17.31 | 17.17 | 17.17 | 17.17 | -0.67% | 70 |
| Dec 11, 2025 | 17.36 | 17.36 | 17.28 | 17.28 | 17.28 | 0.17% | 597 |
| Dec 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.09% | - |
| Dec 9, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.08% | - |
| Dec 8, 2025 | 17.73 | 17.73 | 17.63 | 17.63 | 17.63 | -0.23% | 186 |
| Dec 5, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.26% | - |
| Dec 1, 2025 | 17.43 | 17.63 | 17.43 | 17.63 | 17.63 | 1.35% | 506 |
| 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% | - |