Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
04/12/2018 11.01p 11.06p 10.85p 10.90p 553441
03/12/2018 10.89p 11.09p 10.86p 11.06p 486870
30/11/2018 10.80p 10.83p 10.61p 10.66p 508005
29/11/2018 11.06p 11.13p 10.77p 10.84p 1186696
28/11/2018 10.89p 11.05p 10.65p 10.98p 1706009
27/11/2018 11.92p 11.92p 11.67p 11.76p 271579
26/11/2018 11.73p 12.02p 11.73p 11.92p 106623
23/11/2018 11.77p 11.92p 11.52p 11.64p 108558
22/11/2018 12.00p 12.00p 11.79p 11.81p 96505
21/11/2018 11.70p 11.99p 11.70p 11.91p 181297
20/11/2018 12.10p 12.17p 11.69p 11.87p 353951
19/11/2018 12.38p 12.38p 12.03p 12.11p 151531
16/11/2018 12.57p 12.60p 12.32p 12.39p 135862
15/11/2018 12.48p 12.56p 12.30p 12.49p 220447
14/11/2018 12.23p 12.54p 12.00p 12.35p 214198
13/11/2018 12.87p 12.87p 12.38p 12.43p 181261
12/11/2018 13.05p 13.22p 12.84p 12.99p 193230
09/11/2018 13.14p 13.14p 12.80p 12.96p 371939
08/11/2018 13.33p 13.40p 13.16p 13.18p 129668
07/11/2018 13.54p 13.64p 13.26p 13.37p 246483
06/11/2018 13.46p 13.51p 13.36p 13.47p 148368
05/11/2018 13.40p 13.55p 13.31p 13.42p 153521
02/11/2018 13.57p 13.68p 13.39p 13.41p 266096
01/11/2018 13.23p 13.59p 13.11p 13.31p 874414
31/10/2018 12.90p 13.18p 12.90p 13.13p 158794
30/10/2018 12.87p 12.91p 12.53p 12.73p 219686
29/10/2018 12.92p 13.16p 12.85p 12.97p 296243
26/10/2018 12.84p 12.85p 12.48p 12.69p 176907
25/10/2018 12.78p 13.15p 12.69p 12.88p 363932
24/10/2018 13.20p 13.40p 13.00p 13.01p 270214
23/10/2018 13.60p 13.70p 13.06p 13.16p 173235
22/10/2018 14.11p 14.13p 13.69p 13.77p 627459
19/10/2018 14.10p 14.19p 13.95p 14.09p 243755
18/10/2018 14.10p 14.40p 14.02p 14.13p 133932
17/10/2018 14.31p 14.49p 14.00p 14.18p 312311
16/10/2018 14.15p 14.33p 13.95p 14.27p 195271
15/10/2018 13.97p 14.19p 13.91p 14.14p 79981
12/10/2018 14.20p 14.31p 14.04p 14.19p 148710
11/10/2018 14.55p 14.55p 14.00p 14.12p 183077
10/10/2018 15.10p 15.19p 14.64p 14.69p 136045
09/10/2018 14.77p 15.12p 14.73p 15.05p 159490
08/10/2018 14.59p 14.69p 14.47p 14.57p 114062
05/10/2018 14.85p 14.89p 14.65p 14.77p 171986
04/10/2018 15.06p 15.18p 15.01p 15.04p 107485
03/10/2018 14.90p 15.16p 14.90p 15.06p 93486
02/10/2018 14.87p 14.95p 14.72p 14.87p 292159
01/10/2018 14.48p 15.19p 14.48p 14.77p 496061
28/09/2018 14.48p 14.64p 14.24p 14.39p 123097
27/09/2018 14.65p 14.69p 14.52p 14.63p 107727
26/09/2018 14.87p 14.94p 14.63p 14.78p 253794
25/09/2018 14.04p 14.82p 14.04p 14.68p 383569
24/09/2018 13.97p 14.15p 13.88p 14.13p 213476
21/09/2018 14.12p 14.12p 13.90p 13.95p 174633
20/09/2018 14.09p 14.17p 14.01p 14.10p 234683
19/09/2018 14.15p 14.18p 13.98p 14.16p 122455
18/09/2018 13.87p 14.10p 13.85p 14.02p 187869
17/09/2018 13.82p 13.98p 13.78p 13.98p 140912
14/09/2018 13.87p 13.90p 13.76p 13.90p 572897
13/09/2018 13.84p 13.88p 13.72p 13.80p 195266
12/09/2018 13.65p 13.89p 13.60p 13.81p 326812
11/09/2018 13.41p 13.64p 13.34p 13.39p 412867
10/09/2018 13.58p 13.62p 13.43p 13.44p 173097
07/09/2018 13.67p 13.76p 13.43p 13.55p 196164
06/09/2018 13.90p 13.94p 13.29p 13.88p 221171
05/09/2018 14.23p 14.35p 13.82p 13.91p 392303
04/09/2018 14.46p 14.53p 14.30p 14.35p 95774
03/09/2018 14.43p 14.56p 14.39p 14.47p 83097
31/08/2018 14.34p 14.49p 14.27p 14.38p 367201
30/08/2018 14.57p 14.73p 14.16p 14.27p 573045
29/08/2018 15.03p 15.09p 14.95p 15.05p 122054
28/08/2018 15.25p 15.30p 15.02p 15.06p 222522
24/08/2018 14.87p 15.16p 14.87p 15.10p 277394
23/08/2018 14.78p 15.07p 14.66p 14.80p 557815
22/08/2018 14.41p 14.81p 14.41p 14.81p 229734
21/08/2018 14.56p 14.88p 14.56p 14.73p 90584
20/08/2018 14.51p 14.75p 14.51p 14.61p 76105
17/08/2018 14.63p 14.63p 14.39p 14.51p 36636
16/08/2018 14.65p 14.82p 14.52p 14.53p 132859
15/08/2018 14.89p 14.94p 14.89p 14.94p 0
14/08/2018 14.95p 14.95p 14.73p 14.94p 110301
13/08/2018 14.99p 15.07p 14.94p 15.05p 40981
10/08/2018 15.09p 15.09p 14.91p 15.07p 85437
09/08/2018 15.19p 15.28p 15.15p 15.22p 116525
08/08/2018 15.03p 15.21p 15.02p 15.17p 212020
07/08/2018 14.90p 15.32p 14.90p 15.26p 245886
06/08/2018 14.79p 14.98p 14.76p 14.94p 104576
03/08/2018 14.70p 15.02p 14.49p 14.99p 502783
02/08/2018 15.37p 15.40p 14.12p 14.68p 826983
01/08/2018 15.64p 15.77p 15.43p 15.63p 187855
31/07/2018 15.60p 15.75p 15.59p 15.60p 76635
30/07/2018 15.41p 15.70p 15.41p 15.55p 191778
27/07/2018 15.57p 15.79p 15.51p 15.61p 103950
26/07/2018 15.58p 15.69p 15.24p 15.65p 132243
25/07/2018 15.69p 15.73p 15.48p 15.58p 103221
24/07/2018 15.77p 15.87p 15.58p 15.80p 98871
23/07/2018 15.78p 15.91p 15.69p 15.81p 69857
20/07/2018 15.78p 15.98p 15.71p 15.78p 322289
19/07/2018 15.92p 15.95p 15.71p 15.80p 105893
18/07/2018 15.85p 15.95p 15.72p 15.81p 52518
17/07/2018 15.97p 15.97p 15.54p 15.83p 164442
16/07/2018 16.02p 16.16p 15.85p 15.88p 151114
13/07/2018 16.10p 16.16p 15.96p 16.08p 127471
12/07/2018 15.88p 16.19p 15.81p 16.14p 334653
11/07/2018 16.23p 16.27p 15.54p 15.91p 554911
10/07/2018 16.50p 16.76p 16.48p 16.48p 168259
09/07/2018 16.19p 16.49p 16.15p 16.40p 192594
06/07/2018 15.97p 16.01p 15.74p 15.94p 230257
05/07/2018 15.93p 16.08p 15.86p 15.90p 117382
04/07/2018 15.92p 16.06p 15.85p 15.98p 141827
03/07/2018 15.71p 16.01p 15.63p 15.89p 284111
02/07/2018 15.44p 15.76p 15.33p 15.76p 217840
29/06/2018 15.92p 15.92p 15.63p 15.89p 160058
28/06/2018 15.89p 16.09p 15.65p 15.73p 277843
27/06/2018 15.21p 16.07p 15.18p 15.84p 336569
26/06/2018 15.10p 15.16p 14.96p 15.09p 127996
25/06/2018 15.63p 15.63p 15.02p 15.10p 235000
22/06/2018 15.03p 15.70p 15.03p 15.65p 511213
21/06/2018 15.17p 15.22p 14.92p 15.05p 108800
20/06/2018 15.01p 15.20p 14.91p 15.02p 250951
19/06/2018 14.80p 14.97p 14.74p 14.96p 269575
18/06/2018 15.07p 15.17p 14.75p 15.04p 193843
15/06/2018 15.78p 15.84p 15.04p 15.14p 229257
14/06/2018 15.46p 15.81p 15.36p 15.80p 326040
13/06/2018 15.66p 15.85p 15.47p 15.51p 331424
12/06/2018 15.80p 15.82p 15.64p 15.64p 102109
11/06/2018 15.65p 15.78p 15.60p 15.66p 116167
08/06/2018 15.40p 15.77p 15.32p 15.47p 190914
07/06/2018 15.28p 15.60p 15.24p 15.59p 238835
06/06/2018 15.27p 15.37p 15.06p 15.14p 248215
05/06/2018 15.19p 15.43p 15.13p 15.22p 269270
04/06/2018 15.62p 15.64p 15.22p 15.31p 124655
01/06/2018 15.52p 15.63p 15.35p 15.52p 848751
31/05/2018 15.94p 16.14p 15.35p 15.40p 312012
30/05/2018 15.80p 16.08p 15.56p 15.83p 202534
29/05/2018 15.58p 16.00p 15.40p 15.89p 258482
25/05/2018 16.36p 16.36p 15.73p 15.75p 348468
24/05/2018 16.64p 16.77p 16.25p 16.34p 168613
23/05/2018 16.79p 16.79p 16.44p 16.60p 364803
22/05/2018 17.02p 17.29p 16.85p 16.92p 294326
21/05/2018 17.00p 17.28p 16.65p 16.91p 262278
18/05/2018 17.26p 17.26p 16.92p 17.09p 270674
17/05/2018 16.72p 17.25p 16.72p 17.08p 906538
16/05/2018 16.36p 16.96p 16.28p 16.69p 1372208
15/05/2018 16.19p 16.40p 16.17p 16.36p 664826
14/05/2018 16.27p 16.31p 16.17p 16.27p 203253
11/05/2018 16.25p 16.37p 16.16p 16.24p 196672
10/05/2018 16.38p 16.38p 16.09p 16.20p 223751
09/05/2018 16.32p 16.46p 16.27p 16.39p 219368
08/05/2018 16.39p 16.44p 16.08p 16.21p 745025
04/05/2018 16.17p 16.23p 16.05p 16.15p 220791
03/05/2018 16.14p 16.39p 16.02p 16.16p 459959
02/05/2018 15.62p 16.13p 15.62p 16.10p 366830
01/05/2018 15.61p 15.61p 15.60p 15.60p 0
30/04/2018 15.43p 15.93p 15.24p 15.60p 576656
27/04/2018 15.43p 15.57p 14.92p 15.30p 624491
26/04/2018 15.32p 15.55p 15.29p 15.35p 206527
25/04/2018 15.47p 15.51p 15.06p 15.24p 230245
24/04/2018 15.46p 15.63p 15.45p 15.52p 203387
23/04/2018 15.31p 15.51p 15.31p 15.36p 478270
20/04/2018 15.28p 15.47p 15.18p 15.27p 209582
19/04/2018 15.23p 15.40p 15.09p 15.23p 352587
18/04/2018 14.92p 15.19p 14.91p 15.09p 209098
17/04/2018 14.94p 15.02p 14.83p 14.94p 448620
16/04/2018 14.92p 14.99p 14.81p 14.89p 232719
13/04/2018 15.09p 15.11p 14.44p 15.04p 887802
12/04/2018 14.97p 15.22p 14.95p 15.18p 328509
11/04/2018 14.65p 15.08p 14.62p 14.99p 236609
10/04/2018 14.40p 14.70p 14.28p 14.68p 192752
09/04/2018 14.34p 14.41p 14.10p 14.16p 173717
06/04/2018 14.48p 14.48p 14.23p 14.27p 203060
05/04/2018 14.14p 14.59p 14.13p 14.48p 459373
04/04/2018 14.09p 14.10p 13.73p 13.90p 826721
03/04/2018 13.89p 14.00p 13.78p 14.00p 169232
29/03/2018 13.72p 14.05p 13.56p 13.99p 107357
28/03/2018 13.81p 13.81p 13.53p 13.66p 191471
27/03/2018 13.94p 13.99p 13.73p 13.86p 311075
26/03/2018 13.70p 13.89p 13.58p 13.67p 263909
23/03/2018 13.66p 13.92p 13.52p 13.69p 1049343
22/03/2018 15.03p 15.13p 14.02p 14.10p 933550
21/03/2018 14.63p 15.11p 14.56p 15.08p 309424
20/03/2018 14.37p 14.62p 14.27p 14.50p 253627
19/03/2018 14.47p 14.48p 14.29p 14.43p 167096
16/03/2018 14.29p 14.56p 14.23p 14.45p 350282
15/03/2018 14.43p 14.49p 14.19p 14.28p 209905
14/03/2018 14.53p 14.65p 14.31p 14.38p 237948
13/03/2018 14.82p 14.95p 14.70p 14.84p 233545
12/03/2018 15.07p 15.08p 14.82p 14.84p 313142
09/03/2018 14.53p 15.09p 14.45p 14.99p 679156
08/03/2018 14.20p 14.54p 14.14p 14.54p 267605
07/03/2018 14.17p 14.20p 13.83p 14.19p 458797
06/03/2018 14.30p 14.48p 14.26p 14.41p 158009
05/03/2018 14.16p 14.35p 13.95p 14.19p 281974
02/03/2018 14.46p 14.49p 13.87p 13.98p 443199
01/03/2018 14.12p 14.47p 14.08p 14.31p 357843
28/02/2018 14.31p 14.39p 14.12p 14.17p 251943
27/02/2018 14.64p 14.65p 14.34p 14.37p 820283
26/02/2018 14.40p 14.63p 14.38p 14.50p 692163
23/02/2018 14.11p 14.43p 14.05p 14.23p 641642
22/02/2018 13.87p 14.12p 13.71p 13.92p 1063638
21/02/2018 13.61p 13.64p 13.36p 13.51p 382806

*Close Price adjusted for both dividends and splits