Tenaris S.A. (FRA:TW1)
Germany
· Delayed Price · Currency is EUR 34.60
-0.40 (-1.14%)
At close: Dec 5, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Dec 4, 2025 | 34.40 | 35.20 | 34.40 | 35.00 | 35.00 | 0.57% | - |
| Dec 3, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 2.96% | - |
| Dec 2, 2025 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | -1.74% | - |
| Dec 1, 2025 | 33.60 | 34.80 | 33.60 | 34.40 | 34.40 | - | - |
| Nov 28, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 0.58% | - |
| Nov 27, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| Nov 26, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | - |
| Nov 25, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | -0.59% | - |
| Nov 24, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.29 | -0.59% | - |
| Nov 21, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 33.49 | 1.19% | - |
| Nov 20, 2025 | 34.40 | 34.60 | 33.60 | 33.60 | 33.10 | -2.33% | - |
| Nov 19, 2025 | 33.80 | 34.60 | 33.80 | 34.40 | 33.88 | 0.58% | - |
| Nov 18, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 33.69 | 0.59% | - |
| Nov 17, 2025 | 34.20 | 34.40 | 34.00 | 34.00 | 33.49 | -1.16% | - |
| Nov 14, 2025 | 34.60 | 34.60 | 34.20 | 34.40 | 33.88 | -0.58% | - |
| Nov 13, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.08 | -0.57% | - |
| Nov 12, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.28 | -0.57% | - |
| Nov 11, 2025 | 34.60 | 35.20 | 34.60 | 35.00 | 34.48 | 0.57% | - |
| Nov 10, 2025 | 34.40 | 34.80 | 34.20 | 34.80 | 34.28 | 1.75% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 33.69 | -1.16% | - |
| Nov 6, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.08 | 1.17% | - |
| Nov 5, 2025 | 33.60 | 34.40 | 33.60 | 34.20 | 33.69 | 0.59% | - |
| Nov 4, 2025 | 34.20 | 35.00 | 33.80 | 34.00 | 33.49 | -2.30% | 70 |
| Nov 3, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.28 | 3.57% | - |
| Oct 31, 2025 | 33.60 | 34.00 | 33.60 | 33.60 | 33.10 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 33.20 | 33.60 | 33.10 | 3.07% | 100 |
| Oct 29, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.11 | 3.82% | 70 |
| Oct 28, 2025 | 31.60 | 31.80 | 31.40 | 31.40 | 30.93 | 1.29% | - |
| Oct 27, 2025 | 30.60 | 31.20 | 30.60 | 31.00 | 30.54 | 2.65% | - |
| Oct 24, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.75 | -2.58% | - |
| Oct 23, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 30.54 | 4.03% | - |
| Oct 22, 2025 | 29.20 | 30.60 | 29.20 | 29.80 | 29.35 | 2.05% | 50 |
| Oct 21, 2025 | 29.00 | 30.20 | 29.00 | 29.20 | 28.76 | - | 62 |
| Oct 20, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 28.76 | 1.39% | - |
| Oct 17, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.37 | - | - |
| Oct 16, 2025 | 28.80 | 29.20 | 28.80 | 28.80 | 28.37 | - | - |
| Oct 15, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.37 | -0.69% | - |
| Oct 14, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.57 | - | - |
| Oct 13, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.57 | 2.11% | - |
| Oct 10, 2025 | 30.20 | 30.20 | 28.40 | 28.40 | 27.97 | -5.96% | - |
| Oct 9, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.75 | -1.95% | - |
| Oct 8, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.34 | 0.65% | - |
| Oct 7, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.14 | 0.66% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.94 | - | - |
| Oct 3, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 29.94 | 0.66% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.75 | -3.21% | - |
| Oct 1, 2025 | 29.60 | 31.20 | 29.60 | 31.20 | 30.73 | 4.00% | - |
| Sep 30, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.55 | - | - |
| Sep 29, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 29.55 | 0.67% | - |
| Sep 26, 2025 | 29.20 | 30.00 | 29.20 | 29.80 | 29.35 | 0.68% | - |
| Sep 25, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.16 | 0.68% | - |
| Sep 24, 2025 | 29.20 | 30.00 | 29.20 | 29.40 | 28.96 | -0.68% | - |
| Sep 23, 2025 | 28.80 | 30.00 | 28.80 | 29.60 | 29.16 | 1.37% | - |
| Sep 22, 2025 | 29.00 | 29.40 | 29.00 | 29.20 | 28.76 | -0.68% | - |
| Sep 19, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 28.96 | - | - |
| Sep 18, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 28.96 | -1.34% | - |
| Sep 17, 2025 | 30.20 | 30.20 | 29.60 | 29.80 | 29.35 | -1.97% | - |
| Sep 16, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 29.94 | 0.66% | - |
| Sep 15, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 29.75 | - | - |
| Sep 12, 2025 | 30.00 | 30.80 | 30.00 | 30.20 | 29.75 | - | - |
| Sep 11, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 29.75 | 0.67% | - |
| Sep 10, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.55 | 0.67% | - |
| Sep 9, 2025 | 29.00 | 30.00 | 29.00 | 29.80 | 29.35 | 1.36% | - |
| Sep 8, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 28.96 | -0.68% | - |
| Sep 5, 2025 | 30.20 | 30.20 | 29.60 | 29.60 | 29.16 | -2.63% | - |
| Sep 4, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 29.94 | 2.70% | - |
| Sep 3, 2025 | 29.80 | 30.60 | 29.60 | 29.60 | 29.16 | -1.99% | - |
| Sep 2, 2025 | 30.20 | 31.40 | 30.20 | 30.20 | 29.75 | -1.31% | 36 |
| Sep 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.14 | - | - |
| Aug 29, 2025 | 30.40 | 31.00 | 30.40 | 30.60 | 30.14 | -0.65% | 100 |
| Aug 28, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.34 | 0.65% | - |
| Aug 27, 2025 | 30.20 | 30.80 | 30.20 | 30.60 | 30.14 | - | - |
| Aug 26, 2025 | 30.40 | 30.80 | 30.40 | 30.60 | 30.14 | -0.65% | - |
| Aug 25, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.34 | - | - |
| Aug 22, 2025 | 30.00 | 31.00 | 30.00 | 30.80 | 30.34 | 0.65% | - |
| Aug 21, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.14 | 0.66% | - |
| Aug 20, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 29.94 | -0.65% | 91 |
| Aug 19, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.14 | 1.32% | - |
| Aug 18, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 29.75 | - | - |
| Aug 15, 2025 | 30.20 | 30.40 | 30.20 | 30.20 | 29.75 | -1.31% | - |
| Aug 14, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.14 | 0.66% | - |
| Aug 13, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 29.94 | - | - |
| Aug 12, 2025 | 30.00 | 30.60 | 30.00 | 30.40 | 29.94 | 1.33% | - |
| Aug 11, 2025 | 30.00 | 30.40 | 30.00 | 30.00 | 29.55 | -1.32% | - |
| Aug 8, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 29.94 | 0.66% | - |
| Aug 7, 2025 | 29.80 | 30.40 | 29.80 | 30.20 | 29.75 | 0.67% | - |
| Aug 6, 2025 | 30.20 | 30.80 | 30.00 | 30.00 | 29.55 | -1.96% | - |
| Aug 5, 2025 | 29.40 | 30.60 | 29.40 | 30.60 | 30.14 | 2.68% | - |
| Aug 4, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.35 | - | - |
| Aug 1, 2025 | 30.00 | 30.00 | 29.60 | 29.80 | 29.35 | -1.32% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 30.20 | 30.20 | 29.75 | -6.21% | - |
| Jul 30, 2025 | 32.20 | 32.60 | 32.20 | 32.20 | 31.72 | -1.23% | - |
| Jul 29, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.11 | 0.62% | - |
| Jul 28, 2025 | 31.80 | 32.60 | 31.80 | 32.40 | 31.91 | 0.62% | - |
| Jul 25, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 31.72 | - | - |
| Jul 24, 2025 | 32.20 | 32.20 | 31.80 | 32.20 | 31.72 | -1.23% | - |
| Jul 23, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.11 | 2.52% | - |
| Jul 22, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.32 | 1.27% | - |
| Jul 21, 2025 | 31.20 | 31.60 | 31.20 | 31.40 | 30.93 | 0.64% | - |