Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.47
-0.42 (-1.69%)
At close: Sep 25, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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