Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 26.60
+0.61 (2.35%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:TW10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2.35% | - |
| Apr 22, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 2.89% | - |
| Apr 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.43% | - |
| Apr 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.56% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.10% | - |
| Apr 16, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.60% | - |
| Apr 15, 2026 | 24.88 | 24.93 | 24.88 | 24.93 | 24.93 | -2.43% | 3 |
| Apr 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.19% | - |
| Apr 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.84% | - |
| Apr 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.16% | - |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.05% | - |
| Apr 8, 2026 | 25.92 | 25.92 | 24.22 | 24.74 | 24.74 | -1.47% | 1,507 |
| Apr 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.87% | - |
| Apr 2, 2026 | 24.40 | 24.65 | 24.40 | 24.65 | 24.65 | -0.08% | 179 |
| Apr 1, 2026 | 25.26 | 25.26 | 24.67 | 24.67 | 24.67 | -1.48% | 2,200 |
| Mar 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.42% | - |
| Mar 30, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 0.40% | 40 |
| Mar 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.01% | - |
| Mar 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% | - |
| Mar 25, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.36% | - |
| Mar 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.00% | - |
| Mar 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.60% | - |
| Mar 20, 2026 | 24.07 | 24.43 | 24.07 | 24.43 | 24.43 | 1.50% | 30 |
| Mar 19, 2026 | 23.96 | 24.07 | 23.96 | 24.07 | 24.07 | -0.58% | 60 |
| Mar 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.67% | - |
| Mar 17, 2026 | 23.12 | 23.58 | 23.12 | 23.58 | 23.58 | 0.90% | 2 |
| Mar 16, 2026 | 23.18 | 23.37 | 23.18 | 23.37 | 23.37 | 1.26% | 6 |
| Mar 13, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.99% | - |
| Mar 12, 2026 | 23.13 | 23.31 | 23.13 | 23.31 | 23.31 | 0.91% | 528 |
| Mar 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.05% | - |
| Mar 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 3.72% | - |
| Mar 9, 2026 | 22.10 | 22.36 | 22.04 | 22.04 | 22.04 | -3.25% | 460 |
| Mar 6, 2026 | 22.79 | 22.79 | 22.78 | 22.78 | 22.78 | -1.43% | 15 |
| Mar 5, 2026 | 22.86 | 23.11 | 22.86 | 23.11 | 23.11 | 2.57% | 1 |
| Mar 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.35% | - |
| Mar 3, 2026 | 22.99 | 22.99 | 22.61 | 22.61 | 22.61 | -2.42% | 6 |
| Mar 2, 2026 | 22.81 | 23.17 | 22.81 | 23.17 | 23.17 | 0.74% | 86 |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.35% | - |
| Feb 26, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.35% | - |
| Feb 25, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Feb 24, 2026 | 22.60 | 22.90 | 22.60 | 22.84 | 22.84 | 4.05% | 2,711 |
| Feb 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.48% | - |
| Feb 20, 2026 | 22.69 | 22.69 | 22.28 | 22.28 | 22.28 | 4.21% | 4,000 |
| Feb 19, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.18% | - |
| Feb 18, 2026 | 20.78 | 21.13 | 20.78 | 21.13 | 21.13 | 1.73% | 22 |
| Feb 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% | - |
| Feb 16, 2026 | 20.44 | 20.70 | 20.44 | 20.70 | 20.70 | 5.13% | 1,100 |
| Feb 13, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -3.57% | - |
| Feb 12, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.14% | - |
| Feb 11, 2026 | 19.79 | 20.19 | 19.79 | 20.19 | 20.19 | 1.94% | 100 |