Tenaris S.A. (FRA:TW10)
Germany
· Delayed Price · Currency is EUR 17.67
+0.18 (1.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.58% | - |
| Dec 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% | - |
| Dec 2, 2025 | 17.40 | 17.40 | 17.07 | 17.07 | 17.07 | -0.29% | 1 |
| Dec 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.53% | - |
| Nov 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.77% | - |
| Nov 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.38% | - |
| Nov 25, 2025 | 16.71 | 17.04 | 16.71 | 17.04 | 17.04 | 1.13% | 179 |
| Nov 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.75% | - |
| Nov 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.89 | -2.39% | - |
| Nov 20, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.31 | 2.21% | - |
| Nov 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.93 | 0.38% | - |
| Nov 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.87 | -2.00% | - |
| Nov 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.21 | -0.65% | - |
| Nov 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.33 | -0.54% | - |
| Nov 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.42 | -1.34% | - |
| Nov 12, 2025 | 17.84 | 17.96 | 17.84 | 17.92 | 17.66 | 1.76% | 100 |
| Nov 11, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.35 | -0.09% | - |
| Nov 10, 2025 | 17.53 | 17.63 | 17.53 | 17.63 | 17.37 | 0.26% | 15 |
| Nov 7, 2025 | 17.52 | 17.58 | 17.52 | 17.58 | 17.32 | 1.15% | 2 |
| Nov 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.12 | 1.31% | - |
| Nov 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.90 | -1.01% | - |
| Nov 4, 2025 | 17.39 | 17.39 | 17.33 | 17.33 | 17.08 | 0.70% | 300 |
| Nov 3, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.96 | 0.61% | - |
| Oct 31, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.85 | 2.83% | - |
| Oct 30, 2025 | 17.00 | 17.00 | 16.64 | 16.64 | 16.39 | 3.61% | 9 |
| Oct 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.82 | 1.81% | - |
| Oct 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.54 | 2.10% | 3 |
| Oct 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | -1.56% | - |
| Oct 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.46 | 3.50% | - |
| Oct 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.94 | 2.29% | - |
| Oct 22, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.60 | 0.37% | - |
| Oct 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | 0.68% | - |
| Oct 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | 0.72% | - |
| Oct 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.35 | -2.48% | - |
| Oct 16, 2025 | 14.70 | 14.94 | 14.70 | 14.93 | 14.71 | 0.54% | 37 |
| Oct 15, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | 14.63 | 1.57% | 2 |
| Oct 14, 2025 | 14.65 | 14.65 | 14.62 | 14.62 | 14.40 | -0.37% | 1 |
| Oct 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.46 | -0.17% | - |
| Oct 10, 2025 | 15.41 | 15.41 | 14.70 | 14.70 | 14.48 | -6.04% | 4,500 |
| Oct 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.41 | 0.81% | - |
| Oct 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.29 | 1.04% | - |
| Oct 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.13 | -0.78% | - |
| Oct 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.25 | 0.88% | - |
| Oct 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | -2.51% | - |
| Oct 2, 2025 | 15.66 | 15.74 | 15.66 | 15.74 | 15.51 | 4.55% | 3 |
| Oct 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.83 | -0.50% | - |
| Sep 30, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.91 | 0.67% | - |
| Sep 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.81 | -0.82% | - |
| Sep 26, 2025 | 14.86 | 15.16 | 14.86 | 15.16 | 14.93 | 2.64% | 10 |
| Sep 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | -1.07% | - |
| Sep 24, 2025 | 14.89 | 14.93 | 14.89 | 14.93 | 14.71 | 1.60% | 500 |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.47 | -0.54% | - |
| Sep 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | -0.17% | - |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | -0.87% | - |
| Sep 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.71 | -2.16% | - |
| Sep 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.03 | 0.53% | - |
| Sep 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.95 | -0.30% | - |
| Sep 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.00 | -0.16% | - |
| Sep 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.02 | 1.03% | - |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.87 | 0.57% | - |
| Sep 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.78 | 1.63% | - |
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | -0.71% | - |
| Sep 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.65 | -3.19% | - |
| Sep 5, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.13 | 2.57% | - |
| Sep 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.75 | -1.32% | - |
| Sep 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.95 | -1.20% | - |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.13 | -0.42% | - |
| Sep 1, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.20 | -0.64% | - |
| Aug 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.30 | -0.51% | - |
| Aug 28, 2025 | 15.40 | 15.61 | 15.40 | 15.61 | 15.38 | 1.33% | 625 |
| Aug 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -0.39% | - |
| Aug 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.23 | -0.32% | - |
| Aug 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.28 | 1.21% | - |
| Aug 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.10 | 0.59% | - |
| Aug 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.01 | -0.91% | - |
| Aug 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.15 | 0.65% | - |
| Aug 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.05 | -1.07% | - |
| Aug 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.21 | 0.39% | - |
| Aug 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.15 | 1.18% | - |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | -1.01% | - |
| Aug 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.13 | 0.79% | - |
| Aug 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.01 | -0.13% | - |
| Aug 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.03 | 0.30% | - |
| Aug 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 14.99 | -0.10% | - |
| Aug 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.00 | -1.07% | - |
| Aug 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.16 | 2.53% | - |
| Aug 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.79 | -0.20% | - |
| Aug 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.82 | -2.27% | - |
| Aug 1, 2025 | 15.24 | 15.39 | 15.24 | 15.39 | 15.16 | -0.03% | 100 |
| Jul 31, 2025 | 16.35 | 16.35 | 15.39 | 15.40 | 15.17 | -6.30% | 1,520 |
| Jul 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.19 | 0.55% | - |
| Jul 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.10 | 0.68% | - |
| Jul 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 15.99 | 0.78% | - |
| Jul 25, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.87 | -1.95% | - |
| Jul 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.18 | 2.05% | - |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 2.16% | - |
| Jul 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.52 | -0.91% | - |
| Jul 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | 0.03% | - |
| Jul 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | -0.90% | - |