Tenaris SA (0HXB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tenaris SA

Date Open High Low Close* Volume
20/09/2019 10.02p 10.06p 9.90p 10.01p 545413
19/09/2019 10.14p 10.26p 10.05p 10.13p 1770824
18/09/2019 10.26p 10.29p 10.11p 10.14p 925256
17/09/2019 10.56p 10.70p 10.23p 10.31p 1124766
16/09/2019 10.52p 10.81p 10.46p 10.65p 1765676
13/09/2019 10.19p 10.38p 10.17p 10.31p 620548
12/09/2019 10.27p 10.34p 10.04p 10.15p 955885
11/09/2019 10.46p 10.55p 10.30p 10.32p 762810
10/09/2019 10.25p 10.43p 10.15p 10.36p 942407
09/09/2019 9.98p 10.29p 9.95p 10.26p 469807
06/09/2019 10.02p 10.16p 9.91p 10.01p 600299
05/09/2019 9.84p 10.05p 9.78p 9.96p 516654
04/09/2019 9.70p 9.84p 9.65p 9.77p 615568
03/09/2019 9.86p 9.88p 9.59p 9.66p 515948
02/09/2019 9.95p 10.04p 9.85p 9.95p 338567
30/08/2019 9.91p 10.07p 9.83p 9.91p 519991
29/08/2019 9.94p 10.12p 9.91p 10.03p 549357
28/08/2019 10.07p 10.10p 9.90p 10.01p 257402
27/08/2019 9.86p 9.98p 9.83p 9.96p 187658
23/08/2019 9.95p 10.03p 9.63p 9.74p 495337
22/08/2019 9.78p 9.98p 9.69p 9.86p 149641
21/08/2019 9.72p 9.92p 9.71p 9.76p 101385
20/08/2019 9.83p 9.94p 9.64p 9.73p 163947
19/08/2019 9.61p 9.90p 9.61p 9.88p 243086
16/08/2019 9.35p 9.56p 9.20p 9.48p 276883
15/08/2019 9.90p 9.45p 9.45p 9.45p 0
14/08/2019 9.90p 9.90p 9.39p 9.45p 345396
13/08/2019 9.71p 10.02p 9.66p 9.97p 243600
12/08/2019 10.15p 10.20p 9.75p 9.86p 327393
09/08/2019 10.26p 10.26p 10.06p 10.11p 140718
08/08/2019 10.28p 10.36p 10.18p 10.34p 126534
07/08/2019 10.32p 10.40p 10.06p 10.16p 215900
06/08/2019 10.51p 10.57p 10.20p 10.26p 346988
05/08/2019 10.72p 10.72p 10.41p 10.52p 421567
02/08/2019 10.82p 10.95p 10.65p 10.70p 451916
01/08/2019 10.88p 11.06p 10.56p 10.96p 1615303
31/07/2019 11.22p 11.40p 11.22p 11.38p 135569
30/07/2019 11.21p 11.23p 10.98p 11.10p 453086
29/07/2019 11.36p 11.40p 11.18p 11.28p 1420976
26/07/2019 11.64p 11.64p 11.32p 11.34p 764303
25/07/2019 11.75p 11.99p 11.60p 11.66p 1826534
24/07/2019 11.47p 11.76p 11.44p 11.72p 2304019
23/07/2019 11.40p 11.50p 11.34p 11.40p 375264
22/07/2019 11.23p 11.39p 11.22p 11.26p 412302
19/07/2019 11.38p 11.43p 11.07p 11.16p 468421
18/07/2019 11.43p 11.55p 11.33p 11.34p 420126
17/07/2019 11.83p 11.85p 11.52p 11.54p 529881
16/07/2019 12.03p 12.10p 11.96p 12.03p 111508
15/07/2019 12.19p 12.25p 12.01p 12.06p 197211
12/07/2019 12.23p 12.33p 12.15p 12.23p 233156
11/07/2019 12.15p 12.31p 12.10p 12.17p 403359
10/07/2019 11.85p 12.12p 11.82p 12.10p 225324
09/07/2019 11.84p 11.88p 11.76p 11.84p 133010
08/07/2019 11.72p 11.94p 11.71p 11.82p 244274
05/07/2019 11.69p 11.73p 11.57p 11.67p 148275
04/07/2019 11.55p 11.69p 11.54p 11.69p 288278
03/07/2019 11.48p 11.62p 11.43p 11.49p 220335
02/07/2019 11.77p 11.82p 11.50p 11.52p 233581
01/07/2019 11.77p 11.94p 11.73p 11.76p 440559
28/06/2019 11.44p 11.61p 11.40p 11.55p 161059
27/06/2019 11.57p 11.59p 11.36p 11.52p 241932
26/06/2019 11.27p 11.58p 11.27p 11.47p 178767
25/06/2019 11.21p 11.36p 11.15p 11.20p 211146
24/06/2019 11.52p 11.60p 11.24p 11.34p 475944
21/06/2019 11.41p 11.73p 11.36p 11.52p 767003
20/06/2019 11.18p 11.46p 11.15p 11.36p 602329
19/06/2019 11.15p 11.20p 11.02p 11.08p 1868256
18/06/2019 10.86p 11.24p 10.73p 11.15p 406844
17/06/2019 10.80p 10.88p 10.63p 10.77p 442183
14/06/2019 10.85p 11.07p 10.77p 10.85p 366809
13/06/2019 10.74p 11.02p 10.73p 11.02p 472748
12/06/2019 11.13p 11.14p 10.73p 10.74p 457200
11/06/2019 11.09p 11.27p 11.08p 11.15p 900506
10/06/2019 10.97p 11.13p 10.96p 11.02p 336543
07/06/2019 10.89p 10.94p 10.72p 10.77p 316574
06/06/2019 10.75p 10.94p 10.65p 10.81p 435138
05/06/2019 10.99p 11.02p 10.73p 10.80p 473965
04/06/2019 10.78p 11.11p 10.72p 11.10p 314424
03/06/2019 10.41p 10.85p 10.36p 10.82p 453924
31/05/2019 10.67p 10.67p 10.37p 10.61p 467548
30/05/2019 11.13p 11.25p 10.97p 11.07p 115027
29/05/2019 10.89p 11.10p 10.85p 11.00p 270609
28/05/2019 11.24p 11.30p 11.13p 11.24p 234001
24/05/2019 11.66p 11.69p 11.40p 11.48p 134278
23/05/2019 11.91p 11.91p 11.52p 11.63p 1802847
22/05/2019 12.45p 12.45p 12.05p 12.11p 232886
21/05/2019 12.37p 12.46p 12.27p 12.40p 486893
20/05/2019 12.30p 12.66p 12.18p 12.20p 461881
17/05/2019 12.51p 12.56p 12.32p 12.56p 317161
16/05/2019 12.05p 12.46p 12.04p 12.33p 382914
15/05/2019 12.02p 12.04p 11.76p 11.94p 659391
14/05/2019 11.68p 11.95p 11.68p 11.95p 251468
13/05/2019 11.73p 11.81p 11.62p 11.66p 1187581
10/05/2019 11.92p 12.04p 11.67p 11.73p 275480
09/05/2019 11.95p 11.95p 11.70p 11.75p 614427
08/05/2019 11.83p 12.06p 11.83p 12.05p 435816
07/05/2019 12.09p 12.14p 11.74p 11.81p 1192944
03/05/2019 11.64p 12.19p 11.61p 12.11p 881545
02/05/2019 12.24p 12.24p 11.80p 12.04p 370366
01/05/2019 12.41p 12.41p 12.36p 12.36p 0
30/04/2019 12.44p 12.54p 12.36p 12.36p 187646
29/04/2019 12.55p 12.56p 12.35p 12.48p 289757
26/04/2019 12.79p 13.82p 12.46p 12.52p 646952
25/04/2019 13.11p 13.13p 12.81p 12.86p 679833
24/04/2019 13.44p 13.48p 13.20p 13.27p 262617
23/04/2019 13.26p 13.54p 13.24p 13.46p 425974
18/04/2019 13.07p 13.17p 12.88p 13.02p 368130
17/04/2019 13.10p 13.21p 13.07p 13.10p 435035
16/04/2019 12.85p 13.20p 12.81p 13.02p 1266388
15/04/2019 12.58p 12.65p 12.49p 12.56p 235231
12/04/2019 12.39p 12.57p 12.34p 12.48p 301416
11/04/2019 12.55p 12.60p 12.43p 12.51p 413664
10/04/2019 12.59p 12.76p 12.51p 12.62p 308211
09/04/2019 12.90p 12.97p 12.55p 12.65p 365870
08/04/2019 12.85p 12.94p 12.78p 12.87p 297038
05/04/2019 12.54p 12.85p 12.54p 12.84p 366474
04/04/2019 12.59p 12.61p 12.41p 12.46p 413459
03/04/2019 12.77p 12.84p 12.63p 12.65p 352834
02/04/2019 12.84p 12.90p 12.68p 12.73p 292930
01/04/2019 12.69p 12.87p 12.67p 12.85p 267903
29/03/2019 12.36p 12.66p 12.36p 12.56p 388127
28/03/2019 12.46p 12.49p 12.23p 12.32p 468279
27/03/2019 12.62p 12.65p 12.34p 12.35p 409908
26/03/2019 12.63p 12.91p 12.52p 12.63p 458578
25/03/2019 12.84p 12.97p 12.65p 12.73p 430689
22/03/2019 12.61p 13.23p 12.38p 12.98p 1033785
21/03/2019 12.40p 12.63p 12.39p 12.56p 361660
20/03/2019 12.39p 12.44p 12.27p 12.34p 440760
19/03/2019 12.37p 12.57p 12.35p 12.48p 267977
18/03/2019 12.34p 12.40p 12.23p 12.33p 234584
15/03/2019 12.41p 12.52p 12.28p 12.31p 375680
14/03/2019 12.34p 12.45p 12.23p 12.41p 549459
13/03/2019 11.95p 12.32p 11.95p 12.26p 622992
12/03/2019 11.86p 11.97p 11.77p 11.85p 359930
11/03/2019 11.45p 11.78p 11.36p 11.70p 333613
08/03/2019 11.52p 11.62p 11.32p 11.32p 378934
07/03/2019 11.80p 11.80p 11.55p 11.60p 1012967
06/03/2019 11.72p 11.95p 11.72p 11.86p 330051
05/03/2019 11.77p 11.77p 11.67p 11.74p 873632
04/03/2019 11.70p 11.80p 11.67p 11.74p 387521
01/03/2019 11.79p 11.87p 11.66p 11.71p 252887
28/02/2019 11.85p 11.90p 11.70p 11.73p 242547
27/02/2019 11.89p 11.90p 11.75p 11.88p 238497
26/02/2019 11.97p 12.02p 11.90p 11.95p 422637
25/02/2019 12.16p 12.22p 12.00p 12.05p 249051
22/02/2019 12.17p 12.27p 12.02p 12.05p 340885
21/02/2019 11.55p 12.23p 11.50p 12.19p 1862813
20/02/2019 11.98p 12.06p 11.83p 12.06p 545181
19/02/2019 11.88p 11.97p 11.74p 11.88p 427745
18/02/2019 11.83p 11.93p 11.82p 11.83p 244724
15/02/2019 11.54p 11.90p 11.52p 11.88p 487226
14/02/2019 11.57p 11.63p 11.39p 11.47p 930547
13/02/2019 11.25p 11.59p 11.23p 11.48p 369082
12/02/2019 11.11p 11.21p 11.10p 11.15p 287053
11/02/2019 10.79p 10.95p 10.79p 10.90p 185820
08/02/2019 10.89p 10.96p 10.65p 10.68p 269961
07/02/2019 11.24p 11.29p 10.96p 11.07p 1047063
06/02/2019 11.15p 11.27p 11.09p 11.15p 1174088
05/02/2019 11.10p 11.19p 11.05p 11.11p 647381
04/02/2019 11.06p 11.11p 10.94p 11.06p 422013
01/02/2019 10.92p 10.96p 10.70p 10.90p 454116
31/01/2019 10.93p 11.04p 10.86p 10.86p 466711
30/01/2019 10.87p 10.91p 10.78p 10.88p 189804
29/01/2019 10.73p 10.94p 10.68p 10.83p 378898
28/01/2019 10.98p 11.01p 10.74p 10.84p 535509
25/01/2019 10.68p 11.03p 10.65p 10.93p 630458
24/01/2019 10.48p 10.67p 10.35p 10.65p 515603
23/01/2019 10.41p 10.60p 10.40p 10.48p 446679
22/01/2019 10.52p 10.52p 10.36p 10.38p 121410
21/01/2019 10.68p 10.68p 10.53p 10.56p 50235
18/01/2019 10.43p 10.69p 10.43p 10.68p 344121
17/01/2019 10.24p 10.30p 10.13p 10.24p 620097
16/01/2019 10.23p 10.28p 10.14p 10.23p 358488
15/01/2019 10.36p 10.39p 10.22p 10.27p 313008
14/01/2019 10.24p 10.34p 10.09p 10.24p 119145
11/01/2019 10.45p 10.51p 10.23p 10.35p 163375
10/01/2019 10.31p 10.40p 10.23p 10.31p 226129
09/01/2019 10.17p 10.41p 10.15p 10.32p 336793
08/01/2019 9.99p 10.25p 9.96p 10.09p 322254
07/01/2019 9.97p 10.02p 9.84p 9.95p 360164
04/01/2019 9.63p 9.93p 9.60p 9.86p 638129
03/01/2019 9.47p 9.68p 9.37p 9.44p 366091
02/01/2019 9.36p 9.56p 9.15p 9.54p 287216
31/12/2018 9.44p 9.44p 9.40p 9.40p 0
28/12/2018 9.27p 9.50p 9.27p 9.40p 366102
27/12/2018 9.32p 9.35p 9.07p 9.13p 405140
24/12/2018 9.17p 9.25p 9.17p 9.25p 0
21/12/2018 9.16p 9.27p 9.06p 9.25p 369318
20/12/2018 9.43p 9.48p 9.20p 9.21p 506182
19/12/2018 9.68p 9.77p 9.65p 9.71p 274305
18/12/2018 9.77p 9.87p 9.64p 9.71p 365292
17/12/2018 9.95p 9.95p 9.72p 9.82p 332311
14/12/2018 10.05p 10.13p 10.00p 10.06p 333643
13/12/2018 10.27p 10.32p 10.13p 10.17p 307703
12/12/2018 10.20p 10.28p 10.06p 10.20p 493397
11/12/2018 9.92p 10.30p 9.90p 10.22p 464230
10/12/2018 10.19p 10.27p 9.97p 10.02p 328010
07/12/2018 10.25p 10.65p 10.14p 10.41p 700819
06/12/2018 10.67p 10.67p 10.26p 10.27p 492621
05/12/2018 10.76p 10.77p 10.47p 10.65p 270558

*Close Price adjusted for both dividends and splits