Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.17
-0.10 (-0.58%)
At close: Dec 12, 2025

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202517.2817.3317.0617.0917.09-0.50%241,196
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
Oct 28, 202515.8916.4115.8616.1515.911.29%318,743
Oct 27, 202515.6115.9515.2015.9515.712.74%226,076
Oct 24, 202515.8315.8515.4615.5215.29-1.12%253,299
Oct 23, 202515.4015.7015.4015.7015.462.78%306,573
Oct 22, 202515.0315.3515.0115.2715.052.04%219,488
Oct 21, 202514.9314.9814.7814.9714.750.77%952,653
Oct 20, 202514.7714.8914.7514.8514.630.95%163,239
Oct 17, 202514.6014.7914.5414.7114.49-1.41%189,627
Oct 16, 202514.9614.9814.6814.9214.700.47%950,062
Oct 15, 202514.8514.8814.7414.8514.630.58%1,067,639
Oct 14, 202514.7114.7714.5814.7714.550.14%169,400
Oct 13, 202514.8214.8514.6414.7514.530.27%324,887
Oct 10, 202515.2615.4114.7114.7114.49-5.22%504,628
Oct 9, 202515.8015.8815.5215.5215.29-1.34%413,554
Oct 8, 202515.7615.8615.6115.7315.490.77%280,158
Oct 7, 202515.5615.6315.4915.6115.380.06%251,503