Skip to main content
Tenaris S.A. (ETR:TW10)
Germany flag Germany · Delayed Price · Currency is EUR
22.62
-0.06 (-0.26%)
At close: Mar 6, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6122.7322.4822.6222.62-0.26%1,447
Mar 5, 202622.9523.1722.6822.6822.68-1.09%2,764
Mar 4, 202622.7322.9822.6922.9322.930.53%3,199
Mar 3, 202623.0023.0022.5322.8122.81-1.98%4,255
Mar 2, 202623.6023.6023.0923.2723.270.78%2,643
Feb 27, 202623.1323.4522.9623.0923.09-0.17%4,898
Feb 26, 202623.0023.1622.8923.1323.130.35%2,952
Feb 25, 202622.7623.1822.7623.0523.050.66%1,634
Feb 24, 202623.1023.1022.9022.9022.901.46%43,992
Feb 23, 202622.1322.5722.1322.5722.572.22%117
Feb 20, 202622.5222.6022.0822.0822.08-4.13%5,532
Feb 19, 202622.5123.2222.5123.0323.039.10%4,979
Feb 18, 202620.9721.1120.9721.1121.111.88%517
Feb 17, 202620.8420.8420.7220.7220.722.12%817
Feb 13, 202620.2120.5120.2020.2920.290.10%2,131
Feb 12, 202620.5820.5820.2720.2720.27-0.93%677
Feb 11, 202620.2620.4620.2620.4620.463.20%200
Feb 10, 202619.8319.8319.8319.8319.83-0.50%-
Feb 9, 202619.7919.9319.7119.9319.930.99%356
Feb 6, 202619.5419.7319.4819.7319.731.44%269
Feb 5, 202619.4619.6019.3719.4519.45-0.15%1,995
Feb 4, 202619.4819.4819.4819.4819.480.46%-
Feb 3, 202619.2319.3919.2319.3919.396.63%200
Feb 2, 202618.1918.1918.1918.1918.19-3.01%200
Jan 30, 202618.5618.7518.5618.7518.75-0.29%2,039
Jan 29, 202618.8718.8718.8118.8118.811.05%15
Jan 28, 202618.6118.6118.6118.6118.61-0.37%-
Jan 27, 202618.6218.6818.6118.6818.680.19%1,699
Jan 26, 202618.7418.7518.6518.6518.65-1.69%135
Jan 23, 202618.8818.9718.8818.9718.975.71%522
Jan 16, 202617.9117.9417.9117.9417.94-0.91%167
Jan 15, 202618.0418.1118.0418.1118.11-0.08%517
Jan 14, 202617.7918.1217.7618.1218.124.26%278
Jan 13, 202617.3817.3817.3817.3817.380.06%56
Jan 12, 202617.3717.3717.3717.3717.370.72%-
Jan 9, 202617.2517.2517.2517.2517.251.03%-
Jan 8, 202616.9317.0716.9317.0717.07-2.26%277
Jan 6, 202617.4717.4717.4717.4717.471.36%-
Jan 5, 202616.9917.2316.9917.2317.234.61%156
Jan 2, 202616.3816.4716.3816.4716.47-0.03%318
Dec 30, 202516.4816.4816.4816.4816.480.61%-
Dec 29, 202516.3516.3816.3516.3816.380.34%517
Dec 23, 202516.3216.3216.3216.3216.320.25%-
Dec 22, 202516.4016.4016.2816.2816.280.43%517
Dec 19, 202516.3716.3716.1316.2116.21-1.40%1,034
Dec 18, 202516.5116.5116.4416.4416.44-2.61%517
Dec 17, 202516.8816.8816.8816.8816.880.66%-
Dec 16, 202517.0017.0016.7716.7716.77-1.93%36
Dec 15, 202517.1017.1017.1017.1017.10-0.38%-
Dec 12, 202517.3117.3117.1717.1717.17-0.67%70
Dec 11, 202517.3617.3617.2817.2817.280.17%597
Dec 10, 202517.2517.2517.2517.2517.25-1.09%-
Dec 9, 202517.4417.4417.4417.4417.44-1.08%-
Dec 8, 202517.7317.7317.6317.6317.63-0.23%186
Dec 5, 202517.6717.6717.6717.6717.670.26%-
Dec 1, 202517.4317.6317.4317.6317.631.35%506
Nov 28, 202517.3917.3917.3917.3917.391.10%-
Nov 26, 202517.1817.2017.1817.2017.201.03%30
Nov 25, 202517.0217.0616.9117.0317.031.43%1,551
Nov 24, 202516.7916.7916.7916.7916.79-2.38%-
Nov 21, 202517.2017.2017.2017.2016.94-1.38%-
Nov 20, 202517.7317.7317.4417.4417.18-0.34%3
Nov 19, 202517.4817.5017.4817.5017.241.95%3
Nov 18, 202517.1717.1717.1617.1616.91-2.00%2
Nov 17, 202517.6017.6017.5117.5117.25-0.60%6
Nov 14, 202517.5617.6217.3617.6217.36-1.15%2,493
Nov 13, 202517.7817.8217.7817.8217.560.14%5
Nov 12, 202517.8517.8517.8017.8017.53-0.59%5
Nov 11, 202517.9217.9217.9017.9017.641.62%6
Nov 10, 202517.5517.6217.5517.6217.361.12%10
Nov 7, 202517.3417.7317.3317.4217.16-1.02%644
Nov 6, 202517.6017.6017.6017.6017.340.49%-
Nov 5, 202517.5217.5217.5217.5217.260.92%-
Nov 4, 202517.4017.4017.3017.3617.10-1.67%1,050
Nov 3, 202517.3017.6517.3017.6517.395.82%102
Oct 30, 202516.6516.8716.5216.6816.441.09%7,847
Oct 29, 202516.3016.5016.2716.5016.262.07%1,062
Oct 28, 202515.9116.1715.9116.1715.931.41%1,106
Oct 27, 202515.6015.9415.6015.9415.712.64%20
Oct 24, 202515.5315.5315.5315.5315.30-1.11%-
Oct 23, 202515.4115.7115.4115.7115.472.85%1,444
Oct 22, 202515.2715.2715.2715.2715.052.11%-
Oct 21, 202514.9514.9614.9514.9614.740.77%3
Oct 20, 202514.8414.8414.8414.8414.620.78%-
Oct 17, 202514.7314.7314.7314.7314.51-1.07%-
Oct 16, 202514.8814.8914.8814.8914.670.17%130
Oct 15, 202514.8614.8614.8614.8614.640.58%-
Oct 14, 202514.7814.7814.7814.7814.560.14%-
Oct 13, 202514.7414.7614.7414.7614.54-4.99%6
Oct 9, 202515.7915.7915.5315.5315.30-1.24%1,040
Oct 8, 202515.6315.7315.6315.7315.490.83%280
Oct 7, 202515.5815.6015.5415.6015.370.13%311
Oct 6, 202515.5815.5815.5815.5815.350.74%-
Oct 3, 202515.4615.4615.4615.4615.23-0.32%-
Oct 2, 202515.8915.8915.5115.5115.28-1.90%20
Oct 1, 202515.2515.8115.2515.8115.584.05%103
Sep 30, 202515.2415.2415.2015.2014.97-0.52%423
Sep 29, 202515.2815.2815.2815.2815.050.66%-
Sep 26, 202515.1815.1815.1815.1814.951.27%-
Sep 25, 202514.9914.9914.9914.9914.77-1.02%-