Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 15.39
0.00 (-0.03%)
At close: Aug 1, 2025, 10:00 PM CET
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | 0.89% | - |
| Jun 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 1.29% | - |
| Jun 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | 1.74% | 3,000 |
| Jun 26, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | -0.26% | - |
| Jun 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | - | -1.32% | 3,000 |
| Jun 24, 2025 | 15.62 | 15.65 | 15.50 | 15.50 | - | -0.80% | 3,000 |
| Jun 23, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -0.98% | 809 |
| Jun 20, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | 1.35% | 809 |
| Jun 19, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | - | -2.84% | 809 |
| Jun 18, 2025 | 15.94 | 16.02 | 15.94 | 16.02 | - | 3.29% | 809 |
| Jun 17, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | - | - |
| Jun 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | 0.23% | - |
| Jun 13, 2025 | 15.54 | 15.63 | 15.47 | 15.48 | - | -0.71% | 4,200 |
| Jun 12, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | -0.92% | - |
| Jun 11, 2025 | 15.69 | 15.73 | 15.69 | 15.73 | - | 2.08% | 200 |
| Jun 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 0.72% | 50 |
| Jun 9, 2025 | 15.09 | 15.30 | 15.09 | 15.30 | - | 1.19% | 50 |
| Jun 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | -0.30% | 200 |
| Jun 5, 2025 | 15.06 | 15.17 | 15.06 | 15.17 | - | -2.44% | 200 |
| Jun 4, 2025 | 15.47 | 15.55 | 15.47 | 15.55 | - | 1.40% | 100 |
| Jun 3, 2025 | 15.34 | 15.34 | 15.33 | 15.33 | - | -0.07% | 2 |
| Jun 2, 2025 | 14.60 | 15.34 | 14.60 | 15.34 | - | 3.75% | 3,500 |
| May 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | - | -0.61% | 900 |
| May 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | - | 4.02% | 900 |
| May 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -1.11% | - |
| May 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | - | 0.14% | - |
| May 26, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 1.44% | 6,000 |