Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.02
-0.23 (-0.88%)
At close: Oct 19, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202626.4126.6825.9026.0226.02-0.88%27,739
Oct 16, 202625.6926.2725.5126.2526.252.02%51,000
Oct 15, 202626.1426.1425.4525.7325.73-2.17%28,312
Oct 14, 202626.2526.4326.1226.3026.301.11%52,431
Oct 13, 202626.1626.2525.8826.0126.010.15%46,111
Oct 12, 202625.6826.4225.4825.9725.971.05%77,923
Oct 9, 202625.3725.8025.1125.7025.701.26%108,346
Oct 8, 202624.7825.3824.5925.3825.381.85%47,492
Oct 7, 202625.3125.5524.9024.9224.92-1.11%80,188
Oct 6, 202626.1626.1624.8525.2025.20-3.23%71,653
Oct 5, 202624.8726.0824.6726.0426.045.25%204,911
Oct 2, 202624.8724.8724.4624.7424.740.98%151,140
Oct 1, 202624.4724.6424.0824.5024.500.53%172,042
Sep 30, 202624.3624.4624.2124.3724.370.29%22,157
Sep 29, 202624.6024.8024.1424.3024.30-2.02%163,254
Sep 28, 202624.4024.8524.4024.8024.801.35%54,923
Sep 25, 202624.7024.7324.3024.4724.47-1.69%80,699
Sep 24, 202624.6025.0624.6024.8924.890.77%197,307
Sep 23, 202624.3224.7024.1824.7024.700.53%52,140
Sep 22, 202624.5424.6023.9424.5724.571.32%413,476
Sep 21, 202624.4924.6924.2524.2524.25-0.74%47,926
Sep 18, 202624.7024.7024.2024.4324.43-0.33%178,128
Sep 17, 202624.6924.8024.4824.5124.51-0.77%70,348
Sep 16, 202624.6725.0324.6224.7024.701.93%310,442
Sep 15, 202623.9724.5223.6924.2324.232.38%129,466
Sep 14, 202624.6524.8823.6723.6723.67-3.98%141,160
Sep 11, 202624.5924.7824.3924.6524.650.68%61,794
Sep 10, 202624.8725.0024.2524.4924.48-0.83%206,155
Sep 9, 202624.5624.9324.3524.6924.69-0.44%67,889
Sep 8, 202624.5324.9024.3724.8024.801.51%96,556
Sep 7, 202624.3724.6523.7724.4324.431.12%81,556
Sep 4, 202624.3124.4523.9424.1624.16-0.86%74,661
Sep 3, 202624.2224.4924.0724.3724.371.33%125,294
Sep 2, 202624.5024.5023.6424.0524.05-1.39%83,193
Sep 1, 202624.0424.3923.8524.3924.391.92%149,548
Aug 31, 202623.3124.4023.3123.9323.932.97%275,175
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