Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 34.00
-0.40 (-1.16%)
At close: Jan 9, 2026
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |