Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 49.00
-0.60 (-1.21%)
Last updated: Jul 28, 2026, 5:00 PM CET
FRA:TW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | - | -1.78% | - |
| Jul 24, 2026 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 1.00% | - |
| Jul 23, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jul 22, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 2.41% | - |
| Jul 21, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 49.80 | 1.22% | - |
| Jul 20, 2026 | 49.40 | 49.80 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Jul 17, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 2.47% | - |
| Jul 16, 2026 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Jul 15, 2026 | 48.80 | 49.80 | 48.80 | 49.60 | 49.60 | 0.81% | - |
| Jul 14, 2026 | 49.00 | 49.40 | 48.80 | 49.20 | 49.20 | 0.41% | - |
| Jul 13, 2026 | 48.00 | 49.20 | 48.00 | 49.00 | 49.00 | 0.82% | - |
| Jul 10, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 1.25% | - |
| Jul 9, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | -0.41% | - |
| Jul 8, 2026 | 47.80 | 48.20 | 47.60 | 48.20 | 48.20 | 1.69% | - |
| Jul 7, 2026 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | 0.85% | - |
| Jul 6, 2026 | 47.00 | 47.40 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Jul 2, 2026 | 47.00 | 47.40 | 46.80 | 47.20 | 47.20 | -0.42% | - |
| Jul 1, 2026 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | -2.07% | 37 |
| Jun 30, 2026 | 48.60 | 49.20 | 48.20 | 48.40 | 48.40 | -1.22% | - |
| Jun 29, 2026 | 48.60 | 49.40 | 48.60 | 49.00 | 49.00 | - | - |
| Jun 26, 2026 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Jun 25, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | - |
| Jun 24, 2026 | 50.00 | 50.00 | 49.40 | 49.60 | 49.60 | -1.78% | - |
| Jun 23, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | - | - |
| Jun 22, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Jun 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jun 18, 2026 | 50.50 | 50.50 | 49.40 | 49.60 | 49.60 | -2.75% | - |
| Jun 17, 2026 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jun 16, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -2.83% | 29 |
| Jun 15, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jun 12, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | - |
| Jun 11, 2026 | 53.00 | 54.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Jun 10, 2026 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | - | - |
| Jun 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -2.75% | - |
| Jun 8, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 2.83% | - |
| Jun 5, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jun 4, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | - |
| Jun 3, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 820 |
| Jun 2, 2026 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | 1.87% | - |
| Jun 1, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 2.88% | - |
| May 29, 2026 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 0.97% | - |
| May 28, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| May 27, 2026 | 53.00 | 53.00 | 51.50 | 52.00 | 52.00 | -2.80% | - |
| May 26, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 1.90% | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 22, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 21, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | - |
| May 20, 2026 | 51.50 | 54.50 | 51.50 | 52.00 | 52.00 | -0.95% | 75 |
| May 19, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 1.02% | - |