Skip to main content
logo
Tenaris S.A. (LON:0HXB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.67
-0.29 (-1.16%)
At close: Jun 26, 2026

LON:0HXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1925.1924.6724.6724.67-1.16%91,491
Jun 25, 202625.0425.1724.6524.9624.960.48%240,882
Jun 24, 202625.5825.6424.6824.8424.84-2.17%289,951
Jun 23, 202625.4125.4624.9725.3925.390.28%281,854
Jun 22, 202625.7125.7124.9925.3225.320.60%101,234
Jun 19, 202624.9925.3024.8425.1725.171.99%189,087
Jun 18, 202625.8225.8624.6524.6824.68-3.48%147,762
Jun 17, 202625.9826.3225.5725.5725.57-2.18%202,460
Jun 16, 202626.7226.7326.0526.1426.14-0.87%303,923
Jun 15, 202627.3427.3426.3726.3726.37-4.00%112,873
Jun 12, 202626.8027.4726.3927.4727.471.14%817,898
Jun 11, 202626.7327.3126.0727.1627.161.80%206,185
Jun 10, 202626.6127.0926.0526.6826.681.33%50,828
Jun 9, 202627.4227.6526.3326.3326.33-3.14%113,783
Jun 8, 202626.5027.4026.5027.1927.18-0.86%153,256
Jun 5, 202627.5528.0226.8827.4227.420.15%92,423
Jun 4, 202627.7028.2226.9827.3827.38-179,978
Jun 3, 202627.6128.0226.9727.3827.38-0.15%459,140
Jun 2, 202627.1327.5626.6727.4227.421.82%132,774
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