Tenaris S.A. (ETR:TW10)
Germany · Delayed Price · Currency is EUR 26.69
+0.33 (1.25%)
At close: Apr 23, 2026
ETR:TW10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.91% | - |
| Apr 22, 2026 | 26.16 | 26.59 | 26.16 | 26.36 | 26.36 | 1.97% | 1,593 |
| Apr 21, 2026 | 25.29 | 25.90 | 25.29 | 25.85 | 25.85 | 1.85% | 990 |
| Apr 20, 2026 | 24.84 | 25.38 | 24.82 | 25.38 | 25.38 | 4.02% | 1,026 |
| Apr 17, 2026 | 24.72 | 24.72 | 24.40 | 24.40 | 24.40 | -1.93% | 592 |
| Apr 16, 2026 | 24.78 | 24.91 | 24.73 | 24.88 | 24.88 | 0.24% | 685 |
| Apr 15, 2026 | 25.04 | 25.04 | 24.81 | 24.82 | 24.82 | -1.59% | 1,730 |
| Apr 14, 2026 | 25.54 | 25.60 | 25.15 | 25.22 | 25.22 | -2.51% | 1,638 |
| Apr 13, 2026 | 25.57 | 25.87 | 25.55 | 25.87 | 25.87 | 1.77% | 897 |
| Apr 10, 2026 | 25.34 | 25.42 | 25.21 | 25.42 | 25.42 | -0.90% | 1,628 |
| Apr 9, 2026 | 25.53 | 25.65 | 25.46 | 25.65 | 25.65 | 2.64% | 1,373 |
| Apr 8, 2026 | 24.49 | 24.99 | 24.33 | 24.99 | 24.99 | -1.19% | 3,644 |
| Apr 7, 2026 | 25.48 | 25.48 | 25.29 | 25.29 | 25.29 | 0.20% | 196 |
| Apr 2, 2026 | 25.31 | 25.46 | 25.24 | 25.24 | 25.24 | 1.00% | 2,239 |
| Apr 1, 2026 | 25.31 | 25.31 | 24.98 | 24.99 | 24.99 | -2.08% | 1,491 |
| Mar 31, 2026 | 25.20 | 25.55 | 25.20 | 25.52 | 25.52 | 0.51% | 1,698 |
| Mar 30, 2026 | 25.44 | 25.50 | 25.36 | 25.39 | 25.39 | -0.08% | 1,279 |
| Mar 27, 2026 | 25.25 | 25.41 | 25.00 | 25.41 | 25.41 | - | 2,407 |
| Mar 26, 2026 | 24.81 | 25.41 | 24.78 | 25.41 | 25.41 | 2.71% | 837 |
| Mar 25, 2026 | 24.65 | 24.82 | 24.65 | 24.74 | 24.74 | -0.80% | 43 |
| Mar 24, 2026 | 24.48 | 24.99 | 24.38 | 24.94 | 24.94 | 2.34% | 1,179 |
| Mar 23, 2026 | 24.11 | 24.37 | 23.99 | 24.37 | 24.37 | -0.33% | 1,486 |
| Mar 20, 2026 | 24.27 | 24.48 | 24.27 | 24.45 | 24.45 | 1.07% | 1,693 |
| Mar 19, 2026 | 24.00 | 24.19 | 24.00 | 24.19 | 24.19 | -0.08% | 220 |
| Mar 18, 2026 | 24.00 | 24.21 | 24.00 | 24.21 | 24.21 | 0.37% | 1,574 |
| Mar 17, 2026 | 23.58 | 24.28 | 23.58 | 24.12 | 24.12 | 3.56% | 2,545 |
| Mar 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.13% | - |
| Mar 13, 2026 | 23.33 | 23.33 | 23.00 | 23.03 | 23.03 | -0.73% | 761 |
| Mar 12, 2026 | 23.24 | 23.24 | 23.20 | 23.20 | 23.20 | -0.64% | 30 |
| Mar 11, 2026 | 23.15 | 23.35 | 23.15 | 23.35 | 23.35 | 0.73% | 517 |
| Mar 10, 2026 | 22.82 | 23.18 | 22.82 | 23.18 | 23.18 | 1.85% | 737 |
| Mar 9, 2026 | 22.62 | 22.76 | 22.62 | 22.76 | 22.76 | 0.62% | 4 |
| Mar 6, 2026 | 22.61 | 22.73 | 22.48 | 22.62 | 22.62 | -0.26% | 1,447 |
| Mar 5, 2026 | 22.95 | 23.17 | 22.68 | 22.68 | 22.68 | -1.09% | 2,764 |
| Mar 4, 2026 | 22.73 | 22.98 | 22.69 | 22.93 | 22.93 | 0.53% | 3,199 |
| Mar 3, 2026 | 23.00 | 23.00 | 22.53 | 22.81 | 22.81 | -1.98% | 4,255 |
| Mar 2, 2026 | 23.60 | 23.60 | 23.09 | 23.27 | 23.27 | 0.78% | 2,643 |
| Feb 27, 2026 | 23.13 | 23.45 | 22.96 | 23.09 | 23.09 | -0.17% | 4,898 |
| Feb 26, 2026 | 23.00 | 23.16 | 22.89 | 23.13 | 23.13 | 0.35% | 2,952 |
| Feb 25, 2026 | 22.76 | 23.18 | 22.76 | 23.05 | 23.05 | 0.66% | 1,634 |
| Feb 24, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | 1.46% | 43,992 |
| Feb 23, 2026 | 22.13 | 22.57 | 22.13 | 22.57 | 22.57 | 2.22% | 117 |
| Feb 20, 2026 | 22.52 | 22.60 | 22.08 | 22.08 | 22.08 | -4.13% | 5,532 |
| Feb 19, 2026 | 22.51 | 23.22 | 22.51 | 23.03 | 23.03 | 9.10% | 4,979 |
| Feb 18, 2026 | 20.97 | 21.11 | 20.97 | 21.11 | 21.11 | 1.88% | 517 |
| Feb 17, 2026 | 20.84 | 20.84 | 20.72 | 20.72 | 20.72 | 2.12% | 817 |
| Feb 13, 2026 | 20.21 | 20.51 | 20.20 | 20.29 | 20.29 | 0.10% | 2,131 |
| Feb 12, 2026 | 20.58 | 20.58 | 20.27 | 20.27 | 20.27 | -0.93% | 677 |
| Feb 11, 2026 | 20.26 | 20.46 | 20.26 | 20.46 | 20.46 | 3.20% | 200 |
| Feb 10, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.50% | - |