Tenaris S.A. (ETR:TW10)
Germany · Delayed Price · Currency is EUR 27.05
+0.12 (0.45%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:TW10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 26.70 | 27.28 | 26.70 | 27.15 | 27.15 | 2.61% | 840 |
| May 12, 2026 | 26.53 | 26.65 | 26.45 | 26.46 | 26.46 | 1.93% | 1,451 |
| May 11, 2026 | 25.49 | 25.96 | 25.49 | 25.96 | 25.96 | 2.04% | 2,849 |
| May 8, 2026 | 25.25 | 25.53 | 25.19 | 25.44 | 25.44 | 2.54% | 2,409 |
| May 7, 2026 | 25.44 | 25.50 | 24.77 | 24.81 | 24.81 | -6.66% | 6,055 |
| May 6, 2026 | 27.05 | 27.05 | 26.20 | 26.58 | 26.58 | -1.74% | 2,949 |
| May 5, 2026 | 26.71 | 27.05 | 26.71 | 27.05 | 27.05 | 1.27% | 104 |
| May 4, 2026 | 26.91 | 26.91 | 26.66 | 26.71 | 26.71 | -1.95% | 147 |
| Apr 30, 2026 | 26.86 | 27.24 | 26.86 | 27.24 | 27.24 | 0.93% | 924 |
| Apr 29, 2026 | 27.20 | 27.20 | 26.99 | 26.99 | 26.99 | 0.19% | 1,136 |
| Apr 28, 2026 | 26.86 | 26.94 | 26.86 | 26.94 | 26.94 | 0.15% | 101 |
| Apr 27, 2026 | 27.22 | 27.24 | 26.90 | 26.90 | 26.90 | 0.34% | 5,024 |
| Apr 24, 2026 | 26.77 | 26.82 | 26.60 | 26.81 | 26.81 | 0.45% | 1,207 |
| Apr 23, 2026 | 26.47 | 26.69 | 26.44 | 26.69 | 26.69 | 1.25% | 560 |
| 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 |