Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 31.80
-0.20 (-0.62%)
At close: Dec 19, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.80 | 32.20 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 18, 2025 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -4.76% | - |
| Dec 17, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 1.20% | - |
| Dec 16, 2025 | 33.20 | 33.40 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Dec 15, 2025 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | - |
| Dec 12, 2025 | 33.80 | 34.20 | 33.80 | 34.00 | 34.00 | -0.58% | - |
| Dec 11, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| Dec 10, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - | - |
| Dec 9, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Dec 8, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | - | - |
| Dec 5, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Dec 4, 2025 | 34.40 | 35.20 | 34.40 | 35.00 | 35.00 | 0.57% | - |
| Dec 3, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 2.96% | - |
| Dec 2, 2025 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | -1.74% | - |
| Dec 1, 2025 | 33.60 | 34.80 | 33.60 | 34.40 | 34.40 | - | - |
| Nov 28, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 0.58% | - |
| Nov 27, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| Nov 26, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | - |
| Nov 25, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | -0.59% | - |
| Nov 24, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.29 | -0.59% | - |
| Nov 21, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 33.49 | 1.19% | - |
| Nov 20, 2025 | 34.40 | 34.60 | 33.60 | 33.60 | 33.10 | -2.33% | - |
| Nov 19, 2025 | 33.80 | 34.60 | 33.80 | 34.40 | 33.88 | 0.58% | - |
| Nov 18, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 33.69 | 0.59% | - |
| Nov 17, 2025 | 34.20 | 34.40 | 34.00 | 34.00 | 33.49 | -1.16% | - |
| Nov 14, 2025 | 34.60 | 34.60 | 34.20 | 34.40 | 33.88 | -0.58% | - |
| Nov 13, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.08 | -0.57% | - |
| Nov 12, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.28 | -0.57% | - |
| Nov 11, 2025 | 34.60 | 35.20 | 34.60 | 35.00 | 34.48 | 0.57% | - |
| Nov 10, 2025 | 34.40 | 34.80 | 34.20 | 34.80 | 34.28 | 1.75% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 33.69 | -1.16% | - |
| Nov 6, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.08 | 1.17% | - |
| Nov 5, 2025 | 33.60 | 34.40 | 33.60 | 34.20 | 33.69 | 0.59% | - |
| Nov 4, 2025 | 34.20 | 35.00 | 33.80 | 34.00 | 33.49 | -2.30% | 70 |
| Nov 3, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.28 | 3.57% | - |
| Oct 31, 2025 | 33.60 | 34.00 | 33.60 | 33.60 | 33.10 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 33.20 | 33.60 | 33.10 | 3.07% | 100 |
| Oct 29, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.11 | 3.82% | 70 |
| Oct 28, 2025 | 31.60 | 31.80 | 31.40 | 31.40 | 30.93 | 1.29% | - |
| Oct 27, 2025 | 30.60 | 31.20 | 30.60 | 31.00 | 30.54 | 2.65% | - |
| Oct 24, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.75 | -2.58% | - |
| Oct 23, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 30.54 | 4.03% | - |
| Oct 22, 2025 | 29.20 | 30.60 | 29.20 | 29.80 | 29.35 | 2.05% | 50 |
| Oct 21, 2025 | 29.00 | 30.20 | 29.00 | 29.20 | 28.76 | - | 62 |
| Oct 20, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 28.76 | 1.39% | - |
| Oct 17, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.37 | - | - |
| Oct 16, 2025 | 28.80 | 29.20 | 28.80 | 28.80 | 28.37 | - | - |
| Oct 15, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.37 | -0.69% | - |
| Oct 14, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.57 | - | - |
| Oct 13, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.57 | 2.11% | - |