Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 15.01
+0.24 (1.63%)
Last updated: Sep 10, 2025, 8:10 AM CET
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | -0.71% | 625 |
| Sep 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | - | -3.19% | 625 |
| Sep 5, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | 2.57% | 625 |
| Sep 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | -1.32% | 625 |
| Sep 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | - | -1.20% | 625 |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | -0.42% | 625 |
| Sep 1, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | -0.64% | 625 |
| Aug 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | -0.51% | 625 |
| Aug 28, 2025 | 15.40 | 15.61 | 15.40 | 15.61 | - | 1.33% | 625 |
| Aug 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.39% | 100 |
| Aug 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | - | -0.32% | - |
| Aug 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | 1.21% | - |
| Aug 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | 0.59% | 100 |
| Aug 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | -0.91% | 100 |
| Aug 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | 0.65% | - |
| Aug 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | -1.07% | 100 |
| Aug 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | - | 0.39% | 100 |
| Aug 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | 1.18% | 100 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.01% | 100 |
| Aug 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | 0.79% | 100 |
| Aug 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | -0.13% | 100 |
| Aug 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | - | 0.30% | 100 |
| Aug 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | - | -0.10% | 100 |
| Aug 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | - | -1.07% | 100 |
| Aug 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | 2.53% | 100 |
| Aug 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | - | -0.20% | 100 |
| Aug 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | -2.27% | 100 |
| Aug 1, 2025 | 15.24 | 15.39 | 15.24 | 15.39 | - | -0.03% | 100 |
| Jul 31, 2025 | 16.35 | 16.35 | 15.39 | 15.40 | - | -6.30% | 1,520 |
| Jul 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | 0.55% | - |
| Jul 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | - | 0.68% | 75 |
| Jul 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | - | 0.78% | - |
| Jul 25, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | -1.95% | 75 |
| Jul 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | 2.05% | - |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2.16% | 75 |
| Jul 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | -0.91% | 75 |
| Jul 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.03% | 75 |
| Jul 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.90% | 75 |
| Jul 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | 0.34% | 75 |
| Jul 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -2.44% | 75 |
| Jul 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | -0.61% | 75 |
| Jul 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | - | 1.76% | 75 |
| Jul 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.01% | 75 |
| Jul 10, 2025 | 16.36 | 16.37 | 16.36 | 16.37 | - | -0.40% | 75 |
| Jul 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | 1.73% | - |
| Jul 8, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | -0.22% | 3,000 |
| Jul 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | - | -0.22% | 3,000 |
| Jul 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | -0.34% | 3,000 |
| Jul 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | 3.46% | 3,000 |
| Jul 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | -0.79% | - |