Tenaris S.A. (ETR:TW10)
Germany · Delayed Price · Currency is EUR 22.41
-0.49 (-2.14%)
At close: Aug 21, 2026
ETR:TW10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.50 | 22.50 | 22.41 | 22.41 | 22.41 | -2.14% | 30 |
| Aug 20, 2026 | 22.92 | 22.97 | 22.90 | 22.90 | 22.90 | 0.39% | 27 |
| Aug 19, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.39% | - |
| Aug 18, 2026 | 23.00 | 23.04 | 22.87 | 22.90 | 22.90 | -0.35% | 476 |
| Aug 17, 2026 | 23.23 | 23.26 | 22.98 | 22.98 | 22.98 | -0.91% | 927 |
| Aug 14, 2026 | 22.84 | 23.19 | 22.80 | 23.19 | 23.19 | 0.78% | 382 |
| Aug 13, 2026 | 22.96 | 23.01 | 22.85 | 23.01 | 23.01 | -0.43% | 1,234 |
| Aug 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.69% | - |
| Aug 11, 2026 | 23.33 | 23.33 | 23.27 | 23.27 | 23.27 | -0.17% | 110 |
| Aug 10, 2026 | 23.35 | 23.35 | 23.31 | 23.31 | 23.31 | 0.78% | 11 |
| Aug 7, 2026 | 23.00 | 23.18 | 23.00 | 23.13 | 23.13 | 0.61% | 1,086 |
| Aug 6, 2026 | 24.21 | 24.71 | 22.98 | 22.99 | 22.99 | -6.96% | 4,549 |
| Aug 5, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.59% | 614 |
| Aug 4, 2026 | 25.02 | 25.11 | 25.01 | 25.11 | 25.11 | 1.37% | 1,080 |
| Aug 3, 2026 | 24.73 | 24.77 | 24.40 | 24.77 | 24.77 | -0.68% | 1,697 |
| Jul 31, 2026 | 24.55 | 24.94 | 24.55 | 24.94 | 24.94 | 2.34% | 296 |
| Jul 30, 2026 | 24.26 | 24.40 | 24.26 | 24.37 | 24.37 | -1.14% | 402 |
| Jul 29, 2026 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 1.57% | 35 |
| Jul 28, 2026 | 24.69 | 24.69 | 24.27 | 24.27 | 24.27 | -4.94% | 110 |
| Jul 24, 2026 | 25.21 | 25.53 | 25.21 | 25.53 | 25.53 | -0.04% | 213 |
| Jul 23, 2026 | 25.74 | 25.77 | 25.54 | 25.54 | 25.54 | 2.98% | 312 |
| Jul 21, 2026 | 24.62 | 24.80 | 24.35 | 24.80 | 24.80 | -0.44% | 1,752 |
| Jul 20, 2026 | 25.06 | 25.12 | 24.88 | 24.91 | 24.91 | 0.52% | 2,220 |
| Jul 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.06% | - |
| Jul 16, 2026 | 24.50 | 24.53 | 24.49 | 24.52 | 24.52 | 0.16% | 322 |
| Jul 15, 2026 | 24.68 | 24.99 | 24.48 | 24.48 | 24.48 | -0.04% | 3,479 |
| Jul 14, 2026 | 24.86 | 24.86 | 24.42 | 24.49 | 24.49 | -0.29% | 2,064 |
| Jul 13, 2026 | 24.27 | 24.56 | 24.22 | 24.56 | 24.56 | 1.78% | 135 |
| Jul 10, 2026 | 24.18 | 24.24 | 24.13 | 24.13 | 24.13 | 0.84% | 58 |
| Jul 9, 2026 | 23.86 | 24.01 | 23.81 | 23.93 | 23.93 | -0.37% | 770 |
| Jul 8, 2026 | 23.94 | 24.02 | 23.77 | 24.02 | 24.02 | 2.47% | 941 |
| Jul 7, 2026 | 23.62 | 23.62 | 23.41 | 23.44 | 23.44 | -0.85% | 530 |
| Jul 6, 2026 | 23.60 | 23.77 | 23.45 | 23.64 | 23.64 | -0.71% | 46,479 |
| Jul 3, 2026 | 23.78 | 23.81 | 23.78 | 23.81 | 23.81 | 0.93% | 31 |
| Jul 2, 2026 | 23.56 | 23.85 | 23.56 | 23.59 | 23.59 | -1.30% | 818 |
| Jul 1, 2026 | 24.11 | 24.15 | 23.81 | 23.90 | 23.90 | -1.32% | 1,156 |
| Jun 30, 2026 | 24.58 | 24.58 | 24.22 | 24.22 | 24.22 | -1.58% | 17 |
| Jun 29, 2026 | 24.65 | 24.83 | 24.61 | 24.61 | 24.61 | -0.36% | 630 |
| Jun 26, 2026 | 24.88 | 24.92 | 24.70 | 24.70 | 24.70 | -1.63% | 1,169 |
| Jun 25, 2026 | 24.81 | 25.11 | 24.81 | 25.11 | 25.11 | 0.97% | 585 |
| Jun 24, 2026 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | -2.09% | 24 |
| Jun 23, 2026 | 25.22 | 25.46 | 25.19 | 25.40 | 25.40 | 0.28% | 766 |
| Jun 22, 2026 | 25.36 | 25.36 | 25.25 | 25.33 | 25.33 | 0.16% | 6,664 |
| Jun 19, 2026 | 25.00 | 25.29 | 25.00 | 25.29 | 25.29 | 2.39% | 558 |
| Jun 18, 2026 | 25.44 | 25.44 | 24.70 | 24.70 | 24.70 | -4.30% | 1,229 |
| Jun 17, 2026 | 25.95 | 26.20 | 25.81 | 25.81 | 25.81 | -1.19% | 564 |
| Jun 16, 2026 | 26.47 | 26.64 | 26.12 | 26.12 | 26.12 | -1.92% | 1,599 |
| Jun 15, 2026 | 26.57 | 26.92 | 26.43 | 26.63 | 26.63 | 0.04% | 3,089 |
| Jun 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -2.10% | 21 |
| Jun 11, 2026 | 26.96 | 27.19 | 26.96 | 27.19 | 27.19 | 1.87% | 264 |