Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 51.50
-0.50 (-0.96%)
Last updated: May 28, 2026, 5:00 PM CET
FRA:TW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.92% | - |
| 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% | - |
| May 18, 2026 | 51.50 | 53.50 | 51.50 | 53.00 | 51.97 | - | - |
| May 15, 2026 | 53.00 | 53.50 | 52.50 | 53.00 | 51.97 | -0.93% | - |
| May 14, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 52.46 | -0.93% | - |
| May 13, 2026 | 52.50 | 54.50 | 52.50 | 54.00 | 52.95 | 1.89% | - |
| May 12, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 51.97 | 1.92% | - |
| May 11, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 50.99 | 2.97% | 43 |
| May 8, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 49.52 | 1.00% | - |
| May 7, 2026 | 53.00 | 53.00 | 49.20 | 50.00 | 49.03 | -8.26% | 158 |
| May 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.44 | 3.81% | - |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.48 | -2.78% | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.95 | 0.93% | - |
| Apr 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.46 | - | - |
| Apr 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.46 | 0.94% | - |
| Apr 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.97 | -0.93% | - |
| Apr 27, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 52.46 | -0.93% | - |
| Apr 24, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 52.95 | 0.93% | - |
| Apr 23, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 52.46 | 0.94% | - |
| Apr 22, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 51.97 | 2.91% | - |
| Apr 21, 2026 | 49.80 | 51.50 | 49.80 | 51.50 | 50.50 | 3.00% | 250 |
| Apr 20, 2026 | 48.80 | 50.50 | 48.80 | 50.00 | 49.03 | 0.81% | - |
| Apr 17, 2026 | 49.00 | 49.60 | 48.40 | 49.60 | 48.64 | -0.40% | - |
| Apr 16, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 48.83 | 1.63% | - |
| Apr 15, 2026 | 49.40 | 49.60 | 49.00 | 49.00 | 48.05 | -1.61% | - |
| Apr 14, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 48.83 | -1.39% | 110 |
| Apr 13, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 49.52 | 1.00% | - |
| Apr 10, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 49.03 | 0.40% | - |
| Apr 9, 2026 | 49.60 | 50.50 | 49.60 | 49.80 | 48.83 | 0.40% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 49.00 | 49.60 | 48.64 | -0.80% | - |
| Apr 7, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 49.03 | 0.40% | - |
| Apr 2, 2026 | 50.50 | 50.50 | 49.60 | 49.80 | 48.83 | 0.81% | - |
| Apr 1, 2026 | 50.00 | 50.00 | 49.20 | 49.40 | 48.44 | -0.80% | - |
| Mar 31, 2026 | 50.00 | 50.50 | 49.80 | 49.80 | 48.83 | 1.22% | - |
| Mar 30, 2026 | 50.00 | 51.00 | 49.20 | 49.20 | 48.24 | -1.60% | 75 |
| Mar 27, 2026 | 50.50 | 50.50 | 49.80 | 50.00 | 49.03 | - | - |
| Mar 26, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 49.03 | 3.73% | - |
| Mar 25, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.26 | -0.41% | - |
| Mar 24, 2026 | 48.80 | 49.40 | 48.40 | 48.40 | 47.46 | 0.41% | - |
| Mar 23, 2026 | 47.80 | 48.80 | 47.80 | 48.20 | 47.26 | 1.69% | - |
| Mar 20, 2026 | 48.60 | 48.60 | 47.40 | 47.40 | 46.48 | - | - |
| Mar 19, 2026 | 47.60 | 47.80 | 47.40 | 47.40 | 46.48 | 0.42% | - |
| Mar 18, 2026 | 48.60 | 48.60 | 47.20 | 47.20 | 46.28 | -0.42% | - |
| Mar 17, 2026 | 46.40 | 48.20 | 46.40 | 47.40 | 46.48 | 3.49% | - |