Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 15.16
+0.39 (2.64%)
At close: Sep 26, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.82% | 10 |
| 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% | 500 |
| 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% | 625 |
| Sep 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.17% | 625 |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.87% | 625 |
| Sep 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.16% | 625 |
| Sep 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.53% | 625 |
| Sep 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.30% | 625 |
| Sep 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.16% | 625 |
| Sep 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.03% | 625 |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.57% | 625 |
| Sep 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.63% | 625 |
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.71% | 625 |
| Sep 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.19% | 625 |
| Sep 5, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.57% | 625 |
| Sep 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.32% | 625 |
| Sep 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.20% | 625 |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.42% | 625 |
| Sep 1, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.64% | 625 |
| Aug 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% | 625 |
| 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% | 100 |
| Aug 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% | 100 |
| Aug 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.21% | 100 |
| Aug 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% | 100 |
| Aug 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.91% | 100 |
| Aug 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% | 100 |
| Aug 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.07% | 100 |
| Aug 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% | 100 |
| Aug 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.18% | 100 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.01% | 100 |
| Aug 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.79% | 100 |
| Aug 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.13% | 100 |
| Aug 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.30% | 100 |
| Aug 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.10% | 100 |
| Aug 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.07% | 100 |
| Aug 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.53% | 100 |
| Aug 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% | 100 |
| Aug 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.27% | 100 |
| Aug 1, 2025 | 15.24 | 15.39 | 15.24 | 15.39 | 15.39 | -0.03% | 100 |
| Jul 31, 2025 | 16.35 | 16.35 | 15.39 | 15.40 | 15.40 | -6.30% | 1,520 |
| Jul 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.55% | 75 |
| Jul 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.68% | 75 |
| Jul 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.78% | 75 |
| Jul 25, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.95% | 75 |
| Jul 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.05% | 75 |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.16% | 75 |
| Jul 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.91% | 75 |