Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 53.50
+0.50 (0.94%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:TW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | - | -1.89% | - |
| Apr 22, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | - |
| Apr 21, 2026 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | 3.00% | 250 |
| Apr 20, 2026 | 48.80 | 50.50 | 48.80 | 50.00 | 50.00 | 0.81% | - |
| Apr 17, 2026 | 49.00 | 49.60 | 48.40 | 49.60 | 49.60 | -0.40% | - |
| Apr 16, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 1.63% | - |
| Apr 15, 2026 | 49.40 | 49.60 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Apr 14, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.39% | 110 |
| Apr 13, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 1.00% | - |
| Apr 10, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.40% | - |
| Apr 9, 2026 | 49.60 | 50.50 | 49.60 | 49.80 | 49.80 | 0.40% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 49.00 | 49.60 | 49.60 | -0.80% | - |
| Apr 7, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | - |
| Apr 2, 2026 | 50.50 | 50.50 | 49.60 | 49.80 | 49.80 | 0.81% | - |
| Apr 1, 2026 | 50.00 | 50.00 | 49.20 | 49.40 | 49.40 | -0.80% | - |
| Mar 31, 2026 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Mar 30, 2026 | 50.00 | 51.00 | 49.20 | 49.20 | 49.20 | -1.60% | 75 |
| 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% | - |