Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.98
-11.49 (-43.41%)
At close: May 13, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202626.3726.8526.1126.4626.462.08%276,078
May 11, 202625.6126.3025.4725.9225.921.89%133,515
May 8, 202625.2025.8425.0025.4425.442.79%186,294
May 7, 202625.9126.6824.5124.7524.75-6.74%480,634
May 6, 202627.5427.6826.1026.5426.54-2.68%247,219
May 5, 202626.8227.2725.9827.2727.271.64%94,813
May 4, 202627.3827.3826.5726.8326.83-1.47%201,001
Apr 30, 202627.1627.6226.4427.2327.230.56%146,157
Apr 29, 202627.0827.3726.9027.0827.080.26%169,875
Apr 28, 202627.0127.5826.8527.0127.010.52%137,995
Apr 27, 202626.9927.3526.7926.8726.87-0.56%292,667
Apr 24, 202626.9127.0226.2427.0227.021.43%61,890
Apr 23, 202626.5426.9525.9226.6426.641.06%118,595
Apr 22, 202626.1726.6225.8126.3626.362.65%157,535
Apr 21, 202625.4525.9325.2125.6825.681.18%142,606
Apr 20, 202624.9225.3824.6825.3825.384.10%219,683
Apr 17, 202624.9925.3923.9324.3824.38-2.25%188,905
Apr 16, 202624.7324.9424.6424.9424.940.28%533,316
Apr 15, 202625.0825.0824.7524.8724.87-1.50%343,110
Apr 14, 202625.7626.2125.1525.2525.25-1.87%153,828
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