Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 15.16
+0.34 (2.29%)
At close: Oct 23, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.29% | - |
| Oct 22, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.37% | - |
| Oct 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.68% | - |
| Oct 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.72% | - |
| Oct 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.48% | - |
| Oct 16, 2025 | 14.70 | 14.94 | 14.70 | 14.93 | 14.93 | 0.54% | 37 |
| Oct 15, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 1.57% | 2 |
| Oct 14, 2025 | 14.65 | 14.65 | 14.62 | 14.62 | 14.62 | -0.37% | 1 |
| Oct 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.17% | - |
| Oct 10, 2025 | 15.41 | 15.41 | 14.70 | 14.70 | 14.70 | -6.04% | 4,500 |
| Oct 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.81% | - |
| Oct 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.04% | - |
| Oct 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.78% | - |
| Oct 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.88% | - |
| Oct 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.51% | - |
| Oct 2, 2025 | 15.66 | 15.74 | 15.66 | 15.74 | 15.74 | 4.55% | 3 |
| Oct 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.50% | - |
| Sep 30, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.67% | - |
| Sep 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.82% | - |
| Sep 26, 2025 | 14.86 | 15.16 | 14.86 | 15.16 | 15.16 | 2.64% | 10 |
| Sep 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.07% | - |
| Sep 24, 2025 | 14.89 | 14.93 | 14.89 | 14.93 | 14.93 | 1.60% | 500 |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% | - |
| Sep 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.17% | - |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.87% | - |
| Sep 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.16% | - |
| Sep 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.53% | - |
| Sep 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.30% | - |
| Sep 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.16% | - |
| Sep 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.03% | - |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.57% | - |
| Sep 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.63% | - |
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.71% | - |
| Sep 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.19% | - |
| Sep 5, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.57% | - |
| Sep 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.32% | - |
| Sep 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.20% | - |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.42% | - |
| Sep 1, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.64% | - |
| Aug 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% | - |
| Aug 28, 2025 | 15.40 | 15.61 | 15.40 | 15.61 | 15.61 | 1.33% | 625 |
| Aug 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% | - |
| Aug 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% | - |
| Aug 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.21% | - |
| Aug 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% | - |
| Aug 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.91% | - |
| Aug 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% | - |
| Aug 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.07% | - |
| Aug 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% | - |
| Aug 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.18% | - |