Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 50.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:TW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.50 | 50.50 | 49.80 | 50.00 | 50.00 | - | - |
| Mar 26, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 3.73% | - |
| Mar 25, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Mar 24, 2026 | 48.80 | 49.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Mar 23, 2026 | 47.80 | 48.80 | 47.80 | 48.20 | 48.20 | 1.69% | - |
| Mar 20, 2026 | 48.60 | 48.60 | 47.40 | 47.40 | 47.40 | - | - |
| Mar 19, 2026 | 47.60 | 47.80 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Mar 18, 2026 | 48.60 | 48.60 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Mar 17, 2026 | 46.40 | 48.20 | 46.40 | 47.40 | 47.40 | 3.49% | - |
| Mar 16, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Mar 13, 2026 | 45.60 | 45.80 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Mar 12, 2026 | 46.40 | 46.40 | 45.20 | 45.60 | 45.60 | -1.72% | - |
| Mar 11, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 1.75% | - |
| Mar 10, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 9, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 2.24% | - |
| Mar 6, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Mar 5, 2026 | 45.80 | 45.80 | 44.60 | 44.80 | 44.80 | -1.32% | - |
| Mar 4, 2026 | 45.20 | 45.60 | 45.20 | 45.40 | 45.40 | 0.89% | 80 |
| Mar 3, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Mar 2, 2026 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | 1.76% | - |
| Feb 27, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Feb 26, 2026 | 45.60 | 45.60 | 45.40 | 45.60 | 45.60 | 0.44% | - |
| Feb 25, 2026 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 24, 2026 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | 1.34% | - |
| Feb 23, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 2.28% | - |
| Feb 20, 2026 | 45.40 | 45.40 | 43.40 | 43.80 | 43.80 | -2.67% | - |
| Feb 19, 2026 | 41.80 | 45.60 | 41.80 | 45.00 | 45.00 | 7.66% | - |
| Feb 18, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 1.46% | - |
| Feb 17, 2026 | 40.80 | 41.20 | 40.60 | 41.20 | 41.20 | 1.48% | - |
| Feb 16, 2026 | 40.60 | 41.20 | 40.60 | 40.60 | 40.60 | 0.50% | 4 |
| Feb 13, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 3.06% | - |
| Feb 12, 2026 | 40.60 | 40.60 | 38.80 | 39.20 | 39.20 | -2.97% | - |
| Feb 11, 2026 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 3.06% | - |
| Feb 10, 2026 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Feb 9, 2026 | 39.60 | 39.60 | 39.20 | 39.40 | 39.40 | 0.51% | 321 |
| Feb 6, 2026 | 38.80 | 39.20 | 38.60 | 39.20 | 39.20 | 2.08% | - |
| Feb 5, 2026 | 39.20 | 39.20 | 38.20 | 38.40 | 38.40 | -1.54% | - |
| Feb 4, 2026 | 39.00 | 39.00 | 38.40 | 39.00 | 39.00 | 1.04% | - |
| Feb 3, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 3.21% | - |
| Feb 2, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 1.63% | - |
| Jan 30, 2026 | 37.40 | 37.40 | 36.60 | 36.80 | 36.80 | -1.08% | - |
| Jan 29, 2026 | 36.80 | 37.60 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Jan 28, 2026 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | - | - |
| Jan 27, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jan 26, 2026 | 37.00 | 38.00 | 36.60 | 36.60 | 36.60 | -1.61% | 50 |
| Jan 23, 2026 | 37.80 | 38.00 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 22, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jan 21, 2026 | 35.80 | 37.40 | 35.80 | 37.40 | 37.40 | 5.06% | - |
| Jan 20, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | - | - |
| Jan 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |