Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 17.03
-0.07 (-0.41%)
At close: Nov 28, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.53% | - |
| Nov 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.77% | - |
| Nov 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.38% | - |
| Nov 25, 2025 | 16.71 | 17.04 | 16.71 | 17.04 | 17.04 | 1.13% | 179 |
| Nov 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.75% | - |
| Nov 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.89 | -2.39% | - |
| Nov 20, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.31 | 2.21% | - |
| Nov 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.93 | 0.38% | - |
| Nov 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.87 | -2.00% | - |
| Nov 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.21 | -0.65% | - |
| Nov 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.33 | -0.54% | - |
| Nov 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.42 | -1.34% | - |
| Nov 12, 2025 | 17.84 | 17.96 | 17.84 | 17.92 | 17.66 | 1.76% | 100 |
| Nov 11, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.35 | -0.09% | - |
| Nov 10, 2025 | 17.53 | 17.63 | 17.53 | 17.63 | 17.37 | 0.26% | 15 |
| Nov 7, 2025 | 17.52 | 17.58 | 17.52 | 17.58 | 17.32 | 1.15% | 2 |
| Nov 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.12 | 1.31% | - |
| Nov 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.90 | -1.01% | - |
| Nov 4, 2025 | 17.39 | 17.39 | 17.33 | 17.33 | 17.08 | 0.70% | 300 |
| Nov 3, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.96 | 0.61% | - |
| Oct 31, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.85 | 2.83% | - |
| Oct 30, 2025 | 17.00 | 17.00 | 16.64 | 16.64 | 16.39 | 3.61% | 9 |
| Oct 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.82 | 1.81% | - |
| Oct 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.54 | 2.10% | 3 |
| Oct 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | -1.56% | - |
| Oct 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.46 | 3.50% | - |
| Oct 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.94 | 2.29% | - |
| Oct 22, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.60 | 0.37% | - |
| Oct 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | 0.68% | - |
| Oct 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | 0.72% | - |
| Oct 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.35 | -2.48% | - |
| Oct 16, 2025 | 14.70 | 14.94 | 14.70 | 14.93 | 14.71 | 0.54% | 37 |
| Oct 15, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | 14.63 | 1.57% | 2 |
| Oct 14, 2025 | 14.65 | 14.65 | 14.62 | 14.62 | 14.40 | -0.37% | 1 |
| Oct 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.46 | -0.17% | - |
| Oct 10, 2025 | 15.41 | 15.41 | 14.70 | 14.70 | 14.48 | -6.04% | 4,500 |
| Oct 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.41 | 0.81% | - |
| Oct 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.29 | 1.04% | - |
| Oct 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.13 | -0.78% | - |
| Oct 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.25 | 0.88% | - |
| Oct 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | -2.51% | - |
| Oct 2, 2025 | 15.66 | 15.74 | 15.66 | 15.74 | 15.51 | 4.55% | 3 |
| Oct 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.83 | -0.50% | - |
| Sep 30, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.91 | 0.67% | - |
| Sep 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.81 | -0.82% | - |
| Sep 26, 2025 | 14.86 | 15.16 | 14.86 | 15.16 | 14.93 | 2.64% | 10 |
| Sep 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | -1.07% | - |
| Sep 24, 2025 | 14.89 | 14.93 | 14.89 | 14.93 | 14.71 | 1.60% | 500 |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.47 | -0.54% | - |