Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 43.60
-1.40 (-3.11%)
Last updated: Feb 20, 2026, 7:55 PM CET
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.14% | - |
| Jan 15, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jan 14, 2026 | 35.80 | 36.00 | 35.40 | 36.00 | 36.00 | 1.69% | - |
| Jan 13, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 3.51% | - |
| Jan 12, 2026 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | - |
| Jan 9, 2026 | 34.20 | 34.80 | 34.00 | 34.00 | 34.00 | -1.16% | 116 |
| Jan 8, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 3.61% | - |
| Jan 7, 2026 | 34.20 | 34.20 | 33.00 | 33.20 | 33.20 | -2.92% | - |
| Jan 6, 2026 | 34.40 | 34.80 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 5, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 4.27% | - |
| Jan 2, 2026 | 32.60 | 32.80 | 32.20 | 32.80 | 32.80 | 0.61% | - |
| Dec 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | 15 |
| Dec 29, 2025 | 32.40 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | - |
| Dec 23, 2025 | 31.80 | 32.40 | 31.80 | 32.20 | 32.20 | 0.63% | - |
| Dec 22, 2025 | 31.60 | 32.40 | 31.60 | 32.00 | 32.00 | 0.63% | - |
| 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 | - | - |