Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.38
+0.13 (0.78%)
At close: Jan 12, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202617.4517.8717.3117.8717.872.82%191,292
Jan 12, 202617.2917.3817.0717.3817.380.78%127,483
Jan 9, 202617.4417.5517.0817.2517.251.03%297,398
Jan 8, 202616.8617.0916.8617.0717.071.34%155,158
Jan 7, 202617.1717.2116.7516.8516.85-3.61%254,967
Jan 6, 202617.3417.6417.2317.4817.481.48%280,111
Jan 5, 202617.3417.3416.8917.2217.224.62%538,807
Jan 2, 202616.5316.5716.3316.4616.46-0.16%101,722
Dec 30, 202516.4716.5316.3916.4916.490.64%125,640
Dec 29, 202516.3616.5016.1616.3816.380.37%74,480
Dec 23, 202516.2416.4616.1916.3216.320.25%163,405
Dec 22, 202516.4116.4216.2716.2816.280.31%191,486
Dec 19, 202516.3416.4416.1216.2316.23-1.61%633,136
Dec 18, 202516.9517.0316.3416.5016.50-2.48%159,565
Dec 17, 202516.8917.0516.8016.9216.920.74%354,410
Dec 16, 202517.1517.1616.7416.7916.79-1.87%200,157
Dec 15, 202517.2817.3317.0617.1117.11-0.35%293,584
Dec 12, 202517.3717.3917.1217.1717.17-0.58%416,506
Dec 11, 202517.3117.4217.2417.2717.270.64%314,117
Dec 10, 202517.5517.5717.1417.1617.16-1.59%65,032
Dec 9, 202517.6817.6817.4017.4417.44-1.09%180,605
Dec 8, 202517.7317.8117.5817.6317.63-0.09%54,276
Dec 5, 202517.8017.8517.6417.6517.65-0.40%143,051
Dec 4, 202517.6217.7317.5317.7217.721.26%101,574
Dec 3, 202517.2617.6317.2217.5017.502.34%287,454
Dec 2, 202517.5117.5316.9017.1017.10-2.84%318,653
Dec 1, 202517.4017.6617.3517.6017.60-0.28%133,915
Nov 28, 202517.3317.6517.2117.6517.652.92%177,823
Nov 27, 202517.1117.3617.0817.1517.15-0.35%124,884
Nov 26, 202517.1117.2917.0517.2117.211.21%148,929
Nov 25, 202516.9217.0716.8517.0017.001.34%109,901
Nov 24, 202517.0817.1516.7016.7816.78-2.33%921,886
Nov 21, 202517.3317.3416.9817.1816.92-1.41%103,949
Nov 20, 202517.5817.7617.4217.4217.16-0.37%122,073
Nov 19, 202517.4617.6217.2317.4917.232.07%290,819
Nov 18, 202517.2317.3217.0517.1316.88-2.42%177,045
Nov 17, 202517.6217.6217.4817.5617.30-0.28%398,957
Nov 14, 202517.5717.8017.3117.6117.35-1.21%192,359
Nov 13, 202517.8217.8917.6817.8217.560.08%933,750
Nov 12, 202517.8317.9917.7817.8117.54-0.48%174,812
Nov 11, 202517.6517.9917.6317.8917.631.47%294,667
Nov 10, 202517.7317.7317.4617.6317.371.29%143,183
Nov 7, 202517.7317.7517.3517.4117.15-1.11%188,325
Nov 6, 202517.5217.7917.4917.6017.340.77%211,465
Nov 5, 202517.2217.5117.2217.4717.210.63%107,898
Nov 4, 202517.5017.5017.2717.3617.10-1.75%198,769
Nov 3, 202517.3617.7417.3017.6717.412.20%243,721
Oct 31, 202517.1617.4617.1217.2917.030.85%278,625
Oct 30, 202516.8117.3516.3917.1416.894.61%583,542
Oct 29, 202516.1816.5316.1516.3916.141.46%271,275