Skip to main content
Tenaris S.A. (ETR:TW10)
Germany flag Germany · Delayed Price · Currency is EUR
26.94
+0.04 (0.15%)
At close: Apr 28, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8126.8126.8126.81--0.33%-
Apr 27, 202627.2227.2426.9026.9026.900.34%5,024
Apr 24, 202626.7726.8226.6026.8126.810.45%1,207
Apr 23, 202626.4726.6926.4426.6926.691.25%560
Apr 22, 202626.1626.5926.1626.3626.361.97%1,593
Apr 21, 202625.2925.9025.2925.8525.851.85%990
Apr 20, 202624.8425.3824.8225.3825.384.02%1,026
Apr 17, 202624.7224.7224.4024.4024.40-1.93%592
Apr 16, 202624.7824.9124.7324.8824.880.24%685
Apr 15, 202625.0425.0424.8124.8224.82-1.59%1,730
Apr 14, 202625.5425.6025.1525.2225.22-2.51%1,638
Apr 13, 202625.5725.8725.5525.8725.871.77%897
Apr 10, 202625.3425.4225.2125.4225.42-0.90%1,628
Apr 9, 202625.5325.6525.4625.6525.652.64%1,373
Apr 8, 202624.4924.9924.3324.9924.99-1.19%3,644
Apr 7, 202625.4825.4825.2925.2925.290.20%196
Apr 2, 202625.3125.4625.2425.2425.241.00%2,239
Apr 1, 202625.3125.3124.9824.9924.99-2.08%1,491
Mar 31, 202625.2025.5525.2025.5225.520.51%1,698
Mar 30, 202625.4425.5025.3625.3925.39-0.08%1,279
Mar 27, 202625.2525.4125.0025.4125.41-2,407
Mar 26, 202624.8125.4124.7825.4125.412.71%837
Mar 25, 202624.6524.8224.6524.7424.74-0.80%43
Mar 24, 202624.4824.9924.3824.9424.942.34%1,179
Mar 23, 202624.1124.3723.9924.3724.37-0.33%1,486
Mar 20, 202624.2724.4824.2724.4524.451.07%1,693
Mar 19, 202624.0024.1924.0024.1924.19-0.08%220
Mar 18, 202624.0024.2124.0024.2124.210.37%1,574
Mar 17, 202623.5824.2823.5824.1224.123.56%2,545
Mar 16, 202623.2923.2923.2923.2923.291.13%-
Mar 13, 202623.3323.3323.0023.0323.03-0.73%761
Mar 12, 202623.2423.2423.2023.2023.20-0.64%30
Mar 11, 202623.1523.3523.1523.3523.350.73%517
Mar 10, 202622.8223.1822.8223.1823.181.85%737
Mar 9, 202622.6222.7622.6222.7622.760.62%4
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