Tenaris S.A. (LON:0HXB)
London · Delayed Price · Currency is GBP · Price in EUR 14.75
+0.04 (0.27%)
At close: Oct 13, 2025
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.71 | 14.77 | 14.58 | 14.77 | 14.77 | 0.14% | 169,400 |
| Oct 13, 2025 | 14.82 | 14.85 | 14.64 | 14.75 | 14.75 | 0.27% | 324,887 |
| Oct 10, 2025 | 15.26 | 15.41 | 14.71 | 14.71 | 14.71 | -5.22% | 504,628 |
| Oct 9, 2025 | 15.80 | 15.88 | 15.52 | 15.52 | 15.52 | -1.34% | 413,554 |
| Oct 8, 2025 | 15.76 | 15.86 | 15.61 | 15.73 | 15.73 | 0.77% | 280,158 |
| Oct 7, 2025 | 15.56 | 15.63 | 15.49 | 15.61 | 15.61 | 0.06% | 251,503 |
| Oct 6, 2025 | 15.67 | 15.81 | 15.54 | 15.60 | 15.60 | 0.81% | 222,522 |
| Oct 3, 2025 | 15.50 | 15.60 | 15.41 | 15.47 | 15.47 | -0.19% | 148,438 |
| Oct 2, 2025 | 15.85 | 15.87 | 15.50 | 15.50 | 15.50 | -1.99% | 540,782 |
| Oct 1, 2025 | 15.28 | 15.82 | 15.21 | 15.82 | 15.82 | 3.56% | 393,288 |
| Sep 30, 2025 | 15.25 | 15.37 | 15.11 | 15.27 | 15.27 | -0.16% | 305,035 |
| Sep 29, 2025 | 15.18 | 15.31 | 15.09 | 15.30 | 15.30 | 0.79% | 257,654 |
| Sep 26, 2025 | 15.00 | 15.23 | 14.97 | 15.18 | 15.18 | 1.34% | 384,173 |
| Sep 25, 2025 | 14.90 | 14.98 | 14.74 | 14.98 | 14.98 | -1.02% | 609,735 |
| Sep 24, 2025 | 15.05 | 15.24 | 14.88 | 15.13 | 15.13 | - | 221,404 |
| Sep 23, 2025 | 14.80 | 15.25 | 14.75 | 15.13 | 15.13 | 1.95% | 364,154 |
| Sep 22, 2025 | 14.92 | 14.92 | 14.54 | 14.84 | 14.84 | -1.10% | 286,701 |
| Sep 19, 2025 | 14.90 | 15.03 | 14.86 | 15.01 | 15.01 | 0.33% | 293,020 |
| Sep 18, 2025 | 15.03 | 15.14 | 14.92 | 14.96 | 14.96 | -0.40% | 162,885 |
| Sep 17, 2025 | 15.18 | 15.21 | 14.89 | 15.02 | 15.02 | -2.21% | 297,625 |
| Sep 16, 2025 | 15.38 | 15.38 | 15.17 | 15.36 | 15.36 | 0.69% | 113,570 |
| Sep 15, 2025 | 15.42 | 15.42 | 15.18 | 15.25 | 15.25 | -0.91% | 133,122 |
| Sep 12, 2025 | 15.32 | 15.64 | 15.29 | 15.39 | 15.39 | 1.45% | 190,793 |
| Sep 11, 2025 | 15.29 | 15.53 | 15.17 | 15.17 | 15.17 | 0.53% | 196,637 |
| Sep 10, 2025 | 15.08 | 15.13 | 14.96 | 15.09 | 15.09 | -0.46% | 156,400 |
| Sep 9, 2025 | 14.98 | 15.23 | 14.90 | 15.16 | 15.16 | 1.54% | 1,359,864 |
| Sep 8, 2025 | 14.87 | 15.14 | 14.78 | 14.93 | 14.93 | -1.03% | 262,402 |
| Sep 5, 2025 | 15.44 | 15.45 | 14.89 | 15.09 | 15.09 | -2.27% | 290,766 |
| Sep 4, 2025 | 15.01 | 15.44 | 14.98 | 15.44 | 15.44 | 2.08% | 182,728 |
| Sep 3, 2025 | 15.31 | 15.54 | 15.09 | 15.12 | 15.12 | -1.44% | 212,103 |
| Sep 2, 2025 | 15.50 | 15.72 | 15.27 | 15.34 | 15.34 | -1.12% | 212,133 |
| Sep 1, 2025 | 15.63 | 15.63 | 15.39 | 15.52 | 15.52 | - | 99,281 |
| Aug 29, 2025 | 15.54 | 15.68 | 15.50 | 15.52 | 15.52 | -0.19% | 60,516 |
| Aug 28, 2025 | 15.60 | 15.66 | 15.45 | 15.55 | 15.55 | 0.32% | 124,450 |
| Aug 27, 2025 | 15.51 | 15.71 | 15.47 | 15.50 | 15.50 | 0.03% | 162,690 |
| Aug 26, 2025 | 15.51 | 15.65 | 15.41 | 15.49 | 15.49 | -0.51% | 106,259 |
| Aug 25, 2025 | 15.51 | 15.65 | 15.51 | 15.57 | 15.57 | -0.51% | 73,443 |
| Aug 22, 2025 | 15.49 | 15.68 | 15.48 | 15.65 | 15.65 | 1.43% | 103,763 |
| Aug 21, 2025 | 15.36 | 15.44 | 15.31 | 15.43 | 15.43 | 0.52% | 80,034 |
| Aug 20, 2025 | 15.43 | 15.46 | 15.28 | 15.35 | 15.35 | -1.13% | 111,806 |
| Aug 19, 2025 | 15.37 | 15.55 | 15.37 | 15.53 | 15.53 | 1.04% | 147,052 |
| Aug 18, 2025 | 15.30 | 15.39 | 15.20 | 15.37 | 15.37 | -0.58% | 144,243 |
| Aug 15, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.19% | - |
| Aug 14, 2025 | 15.34 | 15.53 | 15.31 | 15.49 | 15.49 | 1.03% | 161,619 |
| Aug 13, 2025 | 15.44 | 15.46 | 15.28 | 15.33 | 15.33 | -0.83% | 173,409 |
| Aug 12, 2025 | 15.31 | 15.50 | 15.25 | 15.46 | 15.46 | 1.21% | 120,403 |
| Aug 11, 2025 | 15.46 | 15.48 | 15.26 | 15.27 | 15.27 | -0.81% | 56,317 |
| Aug 8, 2025 | 15.30 | 15.48 | 15.24 | 15.40 | 15.40 | 0.59% | 105,924 |
| Aug 7, 2025 | 15.23 | 15.57 | 15.19 | 15.31 | 15.31 | -1.10% | 92,945 |
| Aug 6, 2025 | 15.55 | 15.63 | 15.42 | 15.48 | 15.48 | 0.55% | 44,222 |