Tenaris S.A. (FRA:TW10)
Germany · Delayed Price · Currency is EUR 26.93
+0.25 (0.94%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:TW10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.94% | - |
| Jun 1, 2026 | 26.06 | 26.68 | 26.06 | 26.68 | 26.68 | 3.81% | 50 |
| May 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.62% | - |
| May 28, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.13% | - |
| May 27, 2026 | 26.84 | 26.84 | 25.57 | 25.57 | 25.57 | -5.01% | 100 |
| May 26, 2026 | 26.32 | 26.92 | 26.32 | 26.92 | 26.92 | 2.55% | 2 |
| May 25, 2026 | 26.51 | 26.51 | 26.25 | 26.25 | 26.25 | -0.76% | 39 |
| May 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.79% | 150 |
| May 21, 2026 | 25.89 | 26.66 | 25.89 | 26.66 | 26.66 | 2.58% | 150 |
| May 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.29% | - |
| May 19, 2026 | 25.94 | 26.33 | 25.94 | 26.33 | 26.33 | 1.04% | 282 |
| May 18, 2026 | 26.05 | 26.06 | 26.05 | 26.06 | 26.06 | -0.51% | 250 |
| May 15, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.19 | -1.26% | - |
| May 14, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.53 | 0.45% | - |
| May 13, 2026 | 26.56 | 26.93 | 26.56 | 26.93 | 26.41 | 1.09% | 75 |
| May 12, 2026 | 26.14 | 26.64 | 26.14 | 26.64 | 26.13 | 3.86% | 200 |
| May 11, 2026 | 25.41 | 25.65 | 25.41 | 25.65 | 25.15 | 2.60% | 205 |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.52 | -0.40% | - |
| May 7, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 24.61 | -4.82% | 500 |
| May 6, 2026 | 27.30 | 27.30 | 26.37 | 26.37 | 25.86 | -2.94% | 182 |
| May 5, 2026 | 26.61 | 27.17 | 26.61 | 27.17 | 26.64 | -0.69% | 1,452 |
| May 4, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 26.83 | 1.48% | 100 |
| Apr 30, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.44 | 0.82% | - |
| Apr 29, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.22 | -0.56% | - |
| Apr 28, 2026 | 26.81 | 26.89 | 26.81 | 26.89 | 26.37 | 0.34% | 100 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.28 | 0.34% | - |
| Apr 24, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.19 | 0.41% | - |
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.09 | 2.35% | - |
| Apr 22, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.49 | 2.89% | - |
| Apr 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.77 | 2.43% | - |
| Apr 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | -0.56% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | 1.10% | - |
| Apr 16, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.06 | -1.60% | - |
| Apr 15, 2026 | 24.88 | 24.93 | 24.88 | 24.93 | 24.45 | -2.43% | 3 |
| Apr 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.06 | 1.19% | - |
| Apr 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 0.84% | - |
| Apr 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.56 | 0.16% | - |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.52 | 1.05% | - |
| Apr 8, 2026 | 25.92 | 25.92 | 24.22 | 24.74 | 24.26 | -1.47% | 1,507 |
| Apr 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.62 | 1.87% | - |
| Apr 2, 2026 | 24.40 | 24.65 | 24.40 | 24.65 | 24.17 | -0.08% | 179 |
| Apr 1, 2026 | 25.26 | 25.26 | 24.67 | 24.67 | 24.19 | -1.48% | 2,200 |
| Mar 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.56 | -1.42% | - |
| Mar 30, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | 24.91 | 0.40% | 40 |
| Mar 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.81 | 3.01% | - |
| Mar 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.09 | -0.20% | - |
| Mar 25, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.13 | 1.36% | - |
| Mar 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 23.81 | 1.00% | - |
| Mar 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.58 | -1.60% | - |
| Mar 20, 2026 | 24.07 | 24.43 | 24.07 | 24.43 | 23.96 | 1.50% | 30 |