Tenaris S.A. (LON:0HXB)
London · Delayed Price · Currency is GBP · Price in EUR 23.14
-0.16 (-0.69%)
At close: Aug 11, 2026
LON:0HXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 23.54 | 23.77 | 23.14 | 23.14 | 23.14 | -0.69% | 961,566 |
| Aug 10, 2026 | 23.08 | 23.39 | 22.87 | 23.30 | 23.30 | 0.69% | 150,315 |
| Aug 7, 2026 | 23.25 | 23.33 | 22.97 | 23.14 | 23.14 | -0.26% | 272,828 |
| Aug 6, 2026 | 24.93 | 24.93 | 22.90 | 23.20 | 23.20 | -6.15% | 608,775 |
| Aug 5, 2026 | 25.24 | 25.29 | 24.72 | 24.72 | 24.72 | -1.51% | 56,587 |
| Aug 4, 2026 | 24.94 | 25.27 | 24.70 | 25.10 | 25.10 | 1.21% | 85,803 |
| Aug 3, 2026 | 24.71 | 24.92 | 24.25 | 24.80 | 24.80 | -0.56% | 107,061 |
| Jul 31, 2026 | 24.44 | 25.60 | 24.18 | 24.94 | 24.94 | 2.42% | 164,837 |
| Jul 30, 2026 | 24.40 | 24.50 | 24.18 | 24.35 | 24.35 | -1.14% | 78,064 |
| Jul 29, 2026 | 24.55 | 24.99 | 24.44 | 24.63 | 24.63 | 0.33% | 64,329 |
| Jul 28, 2026 | 24.89 | 24.90 | 24.32 | 24.55 | 24.55 | -0.97% | 42,698 |
| Jul 27, 2026 | 25.53 | 25.53 | 24.79 | 24.79 | 24.79 | -2.86% | 63,790 |
| Jul 24, 2026 | 25.28 | 25.76 | 25.06 | 25.52 | 25.52 | - | 58,758 |
| Jul 23, 2026 | 25.64 | 25.86 | 25.52 | 25.52 | 25.52 | 0.59% | 406,126 |
| Jul 22, 2026 | 25.07 | 25.70 | 24.71 | 25.37 | 25.37 | 2.30% | 173,652 |
| Jul 21, 2026 | 24.77 | 24.80 | 24.22 | 24.80 | 24.80 | -0.36% | 104,354 |
| Jul 20, 2026 | 25.07 | 25.30 | 24.82 | 24.89 | 24.89 | -0.56% | 140,517 |
| Jul 17, 2026 | 24.37 | 25.03 | 24.20 | 25.03 | 25.03 | 2.12% | 140,928 |
| Jul 16, 2026 | 24.94 | 25.08 | 24.42 | 24.51 | 24.51 | -0.08% | 67,287 |
| Jul 15, 2026 | 24.75 | 25.02 | 24.50 | 24.53 | 24.53 | 0.12% | 112,544 |
| Jul 14, 2026 | 24.64 | 24.88 | 24.39 | 24.50 | 24.50 | -0.16% | 110,810 |
| Jul 13, 2026 | 24.36 | 24.60 | 24.11 | 24.54 | 24.54 | 1.70% | 91,448 |
| Jul 10, 2026 | 24.05 | 24.36 | 23.96 | 24.13 | 24.13 | 0.96% | 299,567 |
| Jul 9, 2026 | 24.07 | 24.07 | 23.75 | 23.90 | 23.90 | -0.17% | 330,788 |
| Jul 8, 2026 | 23.77 | 24.23 | 23.63 | 23.94 | 23.94 | 1.06% | 181,756 |
| Jul 7, 2026 | 23.55 | 24.00 | 23.06 | 23.69 | 23.69 | 0.17% | 142,257 |
| Jul 6, 2026 | 23.33 | 23.82 | 23.33 | 23.65 | 23.65 | -0.55% | 73,061 |
| Jul 3, 2026 | 23.83 | 23.93 | 23.61 | 23.78 | 23.78 | 0.81% | 62,493 |
| Jul 2, 2026 | 23.86 | 23.95 | 23.56 | 23.59 | 23.59 | -1.21% | 117,194 |
| Jul 1, 2026 | 24.27 | 24.70 | 23.67 | 23.88 | 23.88 | -1.36% | 230,704 |
| Jun 30, 2026 | 24.51 | 24.75 | 24.17 | 24.21 | 24.21 | -2.14% | 134,126 |
| Jun 29, 2026 | 24.74 | 25.11 | 24.18 | 24.74 | 24.74 | 0.28% | 73,269 |
| Jun 26, 2026 | 25.19 | 25.19 | 24.67 | 24.67 | 24.67 | -1.16% | 91,491 |
| Jun 25, 2026 | 25.04 | 25.17 | 24.65 | 24.96 | 24.96 | 0.48% | 240,882 |
| Jun 24, 2026 | 25.58 | 25.64 | 24.68 | 24.84 | 24.84 | -2.17% | 289,951 |
| Jun 23, 2026 | 25.41 | 25.46 | 24.97 | 25.39 | 25.39 | 0.28% | 281,854 |
| Jun 22, 2026 | 25.71 | 25.71 | 24.99 | 25.32 | 25.32 | 0.60% | 101,234 |
| Jun 19, 2026 | 24.99 | 25.30 | 24.84 | 25.17 | 25.17 | 1.99% | 189,087 |
| Jun 18, 2026 | 25.82 | 25.86 | 24.65 | 24.68 | 24.68 | -3.48% | 147,762 |
| Jun 17, 2026 | 25.98 | 26.32 | 25.57 | 25.57 | 25.57 | -2.18% | 202,460 |
| Jun 16, 2026 | 26.72 | 26.73 | 26.05 | 26.14 | 26.14 | -0.87% | 303,923 |
| Jun 15, 2026 | 27.34 | 27.34 | 26.37 | 26.37 | 26.37 | -4.00% | 112,873 |
| Jun 12, 2026 | 26.80 | 27.47 | 26.39 | 27.47 | 27.47 | 1.14% | 817,898 |
| Jun 11, 2026 | 26.73 | 27.31 | 26.07 | 27.16 | 27.16 | 1.80% | 206,185 |
| Jun 10, 2026 | 26.61 | 27.09 | 26.05 | 26.68 | 26.68 | 1.33% | 50,828 |
| Jun 9, 2026 | 27.42 | 27.65 | 26.33 | 26.33 | 26.33 | -3.14% | 113,783 |
| Jun 8, 2026 | 26.50 | 27.40 | 26.50 | 27.19 | 27.18 | -0.86% | 153,256 |
| Jun 5, 2026 | 27.55 | 28.02 | 26.88 | 27.42 | 27.42 | 0.15% | 92,423 |
| Jun 4, 2026 | 27.70 | 28.22 | 26.98 | 27.38 | 27.38 | - | 179,978 |
| Jun 3, 2026 | 27.61 | 28.02 | 26.97 | 27.38 | 27.38 | -0.15% | 459,140 |