Tenaris S.A. (FRA:TW1)
Germany · Delayed Price · Currency is EUR 50.50
+0.90 (1.81%)
Last updated: Jun 22, 2026, 9:55 PM CET
FRA:TW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 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% | - |
| 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% | - |