Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.45
+0.63 (3.20%)
At close: Feb 11, 2026

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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