Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.20
-0.12 (-0.51%)
At close: Mar 12, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202623.2623.4322.9523.0423.04-0.69%93,040
Mar 12, 202623.1323.3822.7423.2023.20-0.51%354,504
Mar 11, 202623.3223.5223.0723.3223.320.56%175,217
Mar 10, 202623.0223.1922.6223.1923.191.22%302,170
Mar 9, 202622.2922.9122.2322.9122.911.33%270,084
Mar 6, 202622.9822.9822.4422.6122.61-0.31%524,438
Mar 5, 202623.0923.2322.6822.6822.68-1.22%152,602
Mar 4, 202622.6023.0422.4922.9622.960.70%376,496
Mar 3, 202623.1923.2322.3522.8022.80-1.89%564,844
Mar 2, 202623.0023.6322.9423.2423.240.52%391,102
Feb 27, 202623.2123.2523.0023.1223.12-157,773
Feb 26, 202622.8723.1722.6623.1223.120.26%421,165
Feb 25, 202622.7723.2222.6823.0623.060.61%259,163
Feb 24, 202622.5823.1422.5822.9222.921.42%602,790
Feb 23, 202622.1622.7821.7922.6022.602.08%240,896
Feb 20, 202622.8422.8522.1322.1422.14-3.06%423,361
Feb 19, 202621.3923.2221.3922.8422.848.25%1,146,687
Feb 18, 202620.9921.2920.8721.1021.101.78%518,563
Feb 17, 202620.7920.8720.5020.7320.73-0.77%167,858
Feb 16, 202620.6320.9020.2920.8920.892.91%172,896
Feb 13, 202619.8920.6319.8320.3020.302.37%458,756
Feb 12, 202620.4420.6019.7719.8319.83-3.03%170,629
Feb 11, 202619.9120.4819.8720.4520.453.20%449,426
Feb 10, 202619.8819.9319.6519.8219.82-1.32%129,153
Feb 9, 202619.7920.0819.5420.0820.081.77%168,851
Feb 6, 202619.5419.7519.4019.7319.731.39%152,910
Feb 5, 202619.3819.7119.2619.4619.46-0.08%333,547
Feb 4, 202619.5519.7819.3919.4819.480.44%192,558
Feb 3, 202619.0719.4018.8719.3919.392.94%166,552
Feb 2, 202619.0019.0018.1218.8418.840.41%420,363
Jan 30, 202618.9118.9118.5318.7618.760.24%79,581
Jan 29, 202618.7919.1818.6418.7218.720.56%355,466
Jan 28, 202618.6918.7418.5218.6118.61-0.43%153,470
Jan 27, 202618.5718.7818.4918.6918.690.19%525,197
Jan 26, 202618.9918.9918.2618.6618.66-1.69%141,264
Jan 23, 202618.7719.3418.7718.9818.980.26%188,619
Jan 22, 202619.0719.1418.7118.9318.931.15%130,171
Jan 21, 202618.2518.7218.2418.7118.713.43%279,321
Jan 20, 202617.8818.0917.7518.0918.090.61%113,048
Jan 19, 202617.8517.9817.6517.9817.980.14%98,156
Jan 16, 202617.8517.9917.7417.9617.96-0.77%674,843
Jan 15, 202618.0718.1717.9918.1018.100.67%141,701
Jan 14, 202618.0218.1317.7517.9817.980.59%433,590
Jan 13, 202617.4517.8717.3117.8717.872.82%191,317
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