Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.42
+0.49 (1.82%)
At close: Jun 2, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 202625.2025.8425.0025.4424.942.79%186,294
May 7, 202625.9126.6824.5124.7524.26-6.74%480,634
May 6, 202627.5427.6826.1026.5426.02-2.68%247,219
May 5, 202626.8227.2725.9827.2726.731.64%94,813
May 4, 202627.3827.3826.5726.8326.30-1.47%201,001
Apr 30, 202627.1627.6226.4427.2326.700.56%146,157
Apr 29, 202627.0827.3726.9027.0826.550.25%169,875
Apr 28, 202627.0127.5826.8527.0126.480.52%137,995
Apr 27, 202626.9927.3526.7926.8726.34-0.56%292,667
Apr 24, 202626.9127.0226.2427.0226.491.43%61,890
Apr 23, 202626.5426.9525.9226.6426.121.06%118,595
Apr 22, 202626.1726.6225.8126.3625.842.65%157,535
Apr 21, 202625.4525.9325.2125.6825.181.18%142,606
Apr 20, 202624.9225.3824.6825.3824.884.10%219,683
Apr 17, 202624.9925.3923.9324.3823.90-2.25%188,905
Apr 16, 202624.7324.9424.6424.9424.450.28%533,316
Apr 15, 202625.0825.0824.7524.8724.38-1.50%343,110
Apr 14, 202625.7626.2125.1525.2524.75-1.87%153,828
Apr 13, 202625.4925.8425.4925.7325.221.22%381,818
Apr 10, 202625.3425.4725.1325.4224.92-1.01%61,828
Apr 9, 202625.2225.8025.1525.6825.182.60%573,039
Apr 8, 202625.8926.1924.0725.0324.54-1.15%362,506
Apr 7, 202625.3025.5825.2325.3224.820.16%161,926
Apr 2, 202624.5925.5024.1125.2824.781.85%161,286
Apr 1, 202625.3625.4124.8024.8224.33-1.78%117,701
Mar 31, 202625.2525.7224.9125.2724.770.24%312,547
Mar 30, 202625.4225.6225.2125.2124.72-1.14%120,180
Mar 27, 202625.5125.5524.9625.5025.000.55%183,395
Mar 26, 202624.7825.8924.6625.3624.862.59%726,988
Mar 25, 202624.8224.9424.4524.7224.231.60%270,789
Mar 24, 202624.4924.9924.3324.3323.85-1.82%199,738
Mar 23, 202624.1524.7823.8924.7824.291.06%348,510
Mar 20, 202624.3124.5524.2124.5224.041.41%499,013
Mar 19, 202624.2024.7023.6324.1823.71-0.04%194,425