Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.05
-0.34 (-1.39%)
At close: Sep 2, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202624.5024.5023.6414.9814.98-38.60%82,974
Sep 1, 202624.0424.3923.8524.3924.391.92%149,403
Aug 31, 202623.3124.4023.3123.9323.932.97%274,978
Aug 28, 202623.3623.5523.1623.2423.240.65%168,247
Aug 27, 202623.4323.4322.9723.0923.09-0.26%109,837
Aug 26, 202623.4323.4423.1123.1523.15-0.69%314,984
Aug 25, 202622.9123.3122.7723.3123.313.74%259,148
Aug 24, 202622.5022.7822.4122.4722.470.45%104,543
Aug 21, 202622.7622.7922.2822.3722.37-1.24%175,236
Aug 20, 202622.8923.1422.6322.6522.65-0.60%447,088
Aug 19, 202622.9423.0622.7622.7922.79-0.92%367,936
Aug 18, 202623.1123.1522.8523.0023.000.17%294,445
Aug 17, 202623.2523.2622.9622.9622.96-1.12%91,198
Aug 14, 202623.0423.2222.6923.2223.221.19%155,889
Aug 13, 202623.1523.1622.7022.9522.95-0.62%143,732
Aug 12, 202623.3323.4123.0123.0923.09-0.22%159,834
Aug 11, 202623.5423.7723.1423.1423.14-0.69%961,566
Aug 10, 202623.0823.3922.8723.3023.300.69%150,315
Aug 7, 202623.2523.3322.9723.1423.14-0.26%272,828
Aug 6, 202624.9324.9322.9023.2023.20-6.15%608,775
Aug 5, 202625.2425.2924.7224.7224.72-1.51%56,587
Aug 4, 202624.9425.2724.7025.1025.101.21%85,803
Aug 3, 202624.7124.9224.2524.8024.80-0.56%107,061
Jul 31, 202624.4425.6024.1824.9424.942.42%164,837
Jul 30, 202624.4024.5024.1824.3524.35-1.14%78,064
Jul 29, 202624.5524.9924.4424.6324.630.33%64,329
Jul 28, 202624.8924.9024.3224.5524.55-0.97%42,698
Jul 27, 202625.5325.5324.7924.7924.79-2.86%63,790
Jul 24, 202625.2825.7625.0625.5225.52-58,758
Jul 23, 202625.6425.8625.5225.5225.520.59%406,126
Jul 22, 202625.0725.7024.7125.3725.372.30%173,652
Jul 21, 202624.7724.8024.2224.8024.80-0.36%104,354
Jul 20, 202625.0725.3024.8224.8924.89-0.56%140,517
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