Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.63
+0.22 (1.29%)
At close: Nov 10, 2025

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202517.5717.8017.3117.6117.61-1.21%192,354
Nov 13, 202517.8217.8917.6817.8217.820.08%933,750
Nov 12, 202517.8317.9917.7817.8117.81-0.48%174,812
Nov 11, 202517.6517.9917.6317.8917.891.47%294,667
Nov 10, 202517.7317.7317.4617.6317.631.29%143,183
Nov 7, 202517.7317.7517.3517.4117.41-1.11%188,325
Nov 6, 202517.5217.7917.4917.6017.600.77%211,465
Nov 5, 202517.2217.5117.2217.4717.470.63%107,898
Nov 4, 202517.5017.5017.2717.3617.36-1.75%198,769
Nov 3, 202517.3617.7417.3017.6717.672.20%243,721
Oct 31, 202517.1617.4617.1217.2917.290.85%278,625
Oct 30, 202516.8117.3516.3917.1417.144.61%583,542
Oct 29, 202516.1816.5316.1516.3916.391.46%271,275
Oct 28, 202515.8916.4115.8616.1516.151.29%318,743
Oct 27, 202515.6115.9515.2015.9515.952.74%226,076
Oct 24, 202515.8315.8515.4615.5215.52-1.12%253,299
Oct 23, 202515.4015.7015.4015.7015.702.78%306,573
Oct 22, 202515.0315.3515.0115.2715.272.04%219,488
Oct 21, 202514.9314.9814.7814.9714.970.77%952,653
Oct 20, 202514.7714.8914.7514.8514.850.95%163,239
Oct 17, 202514.6014.7914.5414.7114.71-1.41%189,627
Oct 16, 202514.9614.9814.6814.9214.920.47%950,062
Oct 15, 202514.8514.8814.7414.8514.850.58%1,067,639
Oct 14, 202514.7114.7714.5814.7714.770.14%169,400
Oct 13, 202514.8214.8514.6414.7514.750.27%324,887
Oct 10, 202515.2615.4114.7114.7114.71-5.22%504,628
Oct 9, 202515.8015.8815.5215.5215.52-1.34%413,554
Oct 8, 202515.7615.8615.6115.7315.730.77%280,158
Oct 7, 202515.5615.6315.4915.6115.610.06%251,503
Oct 6, 202515.6715.8115.5415.6015.600.81%222,522
Oct 3, 202515.5015.6015.4115.4715.47-0.19%148,438
Oct 2, 202515.8515.8715.5015.5015.50-1.99%540,782
Oct 1, 202515.2815.8215.2115.8215.823.56%393,288
Sep 30, 202515.2515.3715.1115.2715.27-0.16%305,035
Sep 29, 202515.1815.3115.0915.3015.300.79%257,654
Sep 26, 202515.0015.2314.9715.1815.181.34%384,173
Sep 25, 202514.9014.9814.7414.9814.98-1.02%609,735
Sep 24, 202515.0515.2414.8815.1315.13-221,404
Sep 23, 202514.8015.2514.7515.1315.131.95%364,154
Sep 22, 202514.9214.9214.5414.8414.84-1.10%286,701
Sep 19, 202514.9015.0314.8615.0115.010.33%293,020
Sep 18, 202515.0315.1414.9214.9614.96-0.40%162,885
Sep 17, 202515.1815.2114.8915.0215.02-2.21%297,625
Sep 16, 202515.3815.3815.1715.3615.360.69%113,570
Sep 15, 202515.4215.4215.1815.2515.25-0.91%133,122
Sep 12, 202515.3215.6415.2915.3915.391.45%190,793
Sep 11, 202515.2915.5315.1715.1715.170.53%196,637
Sep 10, 202515.0815.1314.9615.0915.09-0.46%156,400
Sep 9, 202514.9815.2314.9015.1615.161.54%1,359,864
Sep 8, 202514.8715.1414.7814.9314.93-1.03%262,402