Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.03
+0.52 (2.12%)
At close: Jul 17, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202624.3725.0324.2025.0325.032.12%140,928
Jul 16, 202624.9425.0824.4224.5124.51-0.08%67,287
Jul 15, 202624.7525.0224.5024.5324.530.12%112,544
Jul 14, 202624.6424.8824.3924.5024.50-0.16%110,810
Jul 13, 202624.3624.6024.1124.5424.541.70%91,448
Jul 10, 202624.0524.3623.9624.1324.130.96%299,567
Jul 9, 202624.0724.0723.7523.9023.90-0.17%330,788
Jul 8, 202623.7724.2323.6323.9423.941.06%181,756
Jul 7, 202623.5524.0023.0623.6923.690.17%142,257
Jul 6, 202623.3323.8223.3323.6523.65-0.55%73,061
Jul 3, 202623.8323.9323.6123.7823.780.81%62,493
Jul 2, 202623.8623.9523.5623.5923.59-1.21%117,194
Jul 1, 202624.2724.7023.6723.8823.88-1.36%230,704
Jun 30, 202624.5124.7524.1724.2124.21-2.14%134,126
Jun 29, 202624.7425.1124.1824.7424.740.28%73,269
Jun 26, 202625.1925.1924.6724.6724.67-1.16%91,491
Jun 25, 202625.0425.1724.6524.9624.960.48%240,882
Jun 24, 202625.5825.6424.6824.8424.84-2.17%289,951
Jun 23, 202625.4125.4624.9725.3925.390.28%281,854
Jun 22, 202625.7125.7124.9925.3225.320.60%101,234
Jun 19, 202624.9925.3024.8425.1725.171.99%189,087
Jun 18, 202625.8225.8624.6524.6824.68-3.48%147,762
Jun 17, 202625.9826.3225.5725.5725.57-2.18%202,460
Jun 16, 202626.7226.7326.0526.1426.14-0.87%303,923
Jun 15, 202627.3427.3426.3726.3726.37-4.00%112,873
Jun 12, 202626.8027.4726.3927.4727.471.14%817,898
Jun 11, 202626.7327.3126.0727.1627.161.80%206,185
Jun 10, 202626.6127.0926.0526.6826.681.33%50,828
Jun 9, 202627.4227.6526.3326.3326.33-3.14%113,783
Jun 8, 202626.5027.4026.5027.1927.18-0.86%153,256
Jun 5, 202627.5528.0226.8827.4227.420.15%92,423
Jun 4, 202627.7028.2226.9827.3827.38-179,978
Jun 3, 202627.6128.0226.9727.3827.38-0.15%459,140
Jun 2, 202627.1327.5626.6727.4227.421.82%132,774
Jun 1, 202626.2626.9925.7426.9326.933.22%121,663
May 29, 202625.9026.4424.7026.0926.090.42%97,548
May 28, 202626.0726.3025.5725.9825.980.19%219,131
May 27, 202626.6126.8725.4925.9325.93-3.50%504,523
May 26, 202626.3027.2526.3026.8726.871.21%91,209
May 25, 202626.5026.9025.8526.5526.550.42%90,926
May 22, 202626.6526.6926.3126.4426.44-56,335
May 21, 202626.0926.8425.5026.4426.440.50%168,373
May 20, 202626.1726.7026.1626.3126.311.58%656,198
May 19, 202626.1926.1925.8525.9025.90-1.82%918,386
May 18, 202626.1726.3825.8226.3826.382.31%165,398
May 15, 202626.8827.3126.3026.3025.78-2.38%65,803
May 14, 202627.2527.3326.5026.9426.41-0.81%65,273
May 13, 202626.7527.3325.8527.1626.632.65%168,909
May 12, 202626.3726.8526.1126.4625.942.08%276,078
May 11, 202625.6126.3025.4725.9225.411.89%133,515