Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.73
+0.31 (1.22%)
At close: Apr 13, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202625.7626.2125.1525.2525.25-1.87%53,825
Apr 13, 202625.4925.8425.4925.7325.731.22%381,818
Apr 10, 202625.3425.4725.1325.4225.42-1.01%61,828
Apr 9, 202625.2225.8025.1525.6825.682.60%573,039
Apr 8, 202625.8926.1924.0725.0325.03-1.15%362,506
Apr 7, 202625.3025.5825.2325.3225.320.16%161,926
Apr 2, 202624.5925.5024.1125.2825.281.85%161,286
Apr 1, 202625.3625.4124.8024.8224.82-1.78%117,701
Mar 31, 202625.2525.7224.9125.2725.270.24%312,547
Mar 30, 202625.4225.6225.2125.2125.21-1.14%120,180
Mar 27, 202625.5125.5524.9625.5025.500.55%183,395
Mar 26, 202624.7825.8924.6625.3625.362.59%726,988
Mar 25, 202624.8224.9424.4524.7224.721.60%270,789
Mar 24, 202624.4924.9924.3324.3324.33-1.82%199,738
Mar 23, 202624.1524.7823.8924.7824.781.06%348,510
Mar 20, 202624.3124.5524.2124.5224.521.41%499,013
Mar 19, 202624.2024.7023.6324.1824.18-0.04%194,425
Mar 18, 202624.4324.4323.9124.1924.190.33%81,083
Mar 17, 202623.3024.3423.3024.1124.113.61%308,890
Mar 16, 202623.3923.4223.0023.2723.271.00%223,937
Mar 13, 202623.2623.4322.9523.0423.04-0.69%93,040
Mar 12, 202623.1323.3822.7423.2023.20-0.51%354,507
Mar 11, 202623.3223.5223.0723.3223.320.56%175,217
Mar 10, 202623.0223.1922.6223.1923.191.22%302,170
Mar 9, 202622.2922.9122.2322.9122.911.33%270,084
Mar 6, 202622.9822.9822.4422.6122.61-0.31%524,438
Mar 5, 202623.0923.2322.6822.6822.68-1.22%152,602
Mar 4, 202622.6023.0422.4922.9622.960.70%376,496
Mar 3, 202623.1923.2322.3522.8022.80-1.89%564,844
Mar 2, 202623.0023.6322.9423.2423.240.52%391,102
Feb 27, 202623.2123.2523.0023.1223.12-157,773
Feb 26, 202622.8723.1722.6623.1223.120.26%421,165
Feb 25, 202622.7723.2222.6823.0623.060.61%259,163
Feb 24, 202622.5823.1422.5822.9222.921.42%602,790
Feb 23, 202622.1622.7821.7922.6022.602.08%240,896
Feb 20, 202622.8422.8522.1322.1422.14-3.06%423,361
Feb 19, 202621.3923.2221.3922.8422.848.25%1,146,687
Feb 18, 202620.9921.2920.8721.1021.101.78%518,563
Feb 17, 202620.7920.8720.5020.7320.73-0.77%167,858
Feb 16, 202620.6320.9020.2920.8920.892.91%172,896
Feb 13, 202619.8920.6319.8320.3020.302.37%458,756
Feb 12, 202620.4420.6019.7719.8319.83-3.03%170,629
Feb 11, 202619.9120.4819.8720.4520.453.20%449,426
Feb 10, 202619.8819.9319.6519.8219.82-1.32%129,153
Feb 9, 202619.7920.0819.5420.0820.081.77%168,851
Feb 6, 202619.5419.7519.4019.7319.731.39%152,910
Feb 5, 202619.3819.7119.2619.4619.46-0.08%333,547
Feb 4, 202619.5519.7819.3919.4819.480.44%192,558
Feb 3, 202619.0719.4018.8719.3919.392.94%166,552
Feb 2, 202619.0019.0018.1218.8418.840.41%420,363