Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
20/02/2018 13.62p 13.81p 13.54p 13.77p 381328
19/02/2018 13.67p 13.72p 13.55p 13.56p 459788
16/02/2018 13.10p 13.19p 12.94p 13.15p 223873
15/02/2018 13.15p 13.27p 12.89p 12.98p 253898
14/02/2018 12.85p 13.00p 12.56p 12.93p 249539
13/02/2018 12.90p 12.94p 12.63p 12.80p 181643
12/02/2018 12.93p 13.14p 12.84p 12.90p 324882
09/02/2018 12.82p 13.06p 12.69p 12.70p 317097
08/02/2018 13.20p 13.27p 12.85p 12.88p 266088
07/02/2018 13.35p 13.55p 13.15p 13.49p 239407
06/02/2018 13.13p 13.55p 13.10p 13.39p 265420
05/02/2018 13.56p 13.70p 13.38p 13.64p 160134
02/02/2018 14.28p 14.34p 13.73p 13.73p 440127
01/02/2018 14.08p 14.47p 14.07p 14.23p 384764
31/01/2018 14.12p 14.23p 14.01p 14.09p 108395
30/01/2018 14.25p 14.30p 13.99p 14.06p 179538
29/01/2018 14.51p 14.61p 14.31p 14.43p 153124
26/01/2018 14.46p 14.54p 14.40p 14.44p 147556
25/01/2018 14.38p 14.48p 14.29p 14.44p 118784
24/01/2018 14.53p 14.62p 14.37p 14.39p 361084
23/01/2018 14.59p 14.65p 14.40p 14.45p 458506
22/01/2018 14.23p 14.51p 14.20p 14.38p 282294
19/01/2018 14.16p 14.25p 14.07p 14.15p 322837
18/01/2018 14.05p 14.20p 13.93p 14.06p 342438
17/01/2018 13.77p 14.12p 13.72p 13.93p 395480
16/01/2018 14.31p 14.34p 13.93p 13.94p 376757
15/01/2018 14.34p 14.43p 14.22p 14.36p 836915
12/01/2018 14.16p 14.24p 14.06p 14.24p 611935
11/01/2018 13.76p 14.09p 13.74p 14.07p 655626
10/01/2018 13.77p 13.80p 13.53p 13.62p 435251
09/01/2018 13.82p 13.92p 13.68p 13.81p 333410
08/01/2018 13.72p 13.87p 13.72p 13.78p 624839
05/01/2018 13.65p 13.71p 13.56p 13.61p 354025
04/01/2018 13.53p 13.64p 13.47p 13.54p 649156
03/01/2018 13.30p 13.43p 13.22p 13.40p 479398
02/01/2018 13.22p 13.30p 13.07p 13.27p 345537
29/12/2017 13.32p 13.35p 13.14p 13.19p 228330
28/12/2017 13.37p 13.44p 13.27p 13.38p 251089
27/12/2017 13.44p 13.55p 13.31p 13.45p 666828
22/12/2017 13.22p 13.43p 13.20p 13.40p 371581
21/12/2017 13.11p 13.28p 12.99p 13.27p 590293
20/12/2017 13.06p 13.31p 12.88p 13.09p 2411604
19/12/2017 13.02p 13.09p 12.84p 12.91p 1016217
18/12/2017 12.90p 13.12p 12.82p 13.06p 418816
15/12/2017 12.79p 12.84p 12.66p 12.77p 349278
14/12/2017 13.06p 13.12p 12.86p 12.93p 739517
13/12/2017 13.32p 13.36p 13.05p 13.15p 994750
12/12/2017 13.03p 13.47p 13.00p 13.35p 1342271
11/12/2017 12.74p 13.07p 12.70p 12.99p 835825
08/12/2017 12.55p 12.67p 12.49p 12.66p 280129
07/12/2017 12.40p 12.57p 12.36p 12.40p 564548
06/12/2017 12.52p 12.60p 12.38p 12.44p 300611
05/12/2017 12.77p 12.82p 12.58p 12.64p 614279
04/12/2017 12.63p 12.76p 12.52p 12.71p 300791
01/12/2017 12.28p 12.64p 12.10p 12.52p 604545
30/11/2017 12.12p 12.45p 12.08p 12.20p 579536
29/11/2017 12.15p 12.22p 11.98p 12.10p 323093
28/11/2017 12.15p 12.23p 12.12p 12.16p 62362
27/11/2017 12.40p 12.50p 12.11p 12.14p 212528
24/11/2017 12.50p 12.51p 12.38p 12.50p 466162
23/11/2017 12.39p 12.52p 12.37p 12.40p 451391
22/11/2017 12.56p 12.57p 12.43p 12.55p 39402
21/11/2017 12.14p 12.62p 12.14p 12.52p 119495
20/11/2017 12.02p 12.16p 12.02p 12.06p 148663
17/11/2017 11.97p 12.13p 11.82p 12.10p 182378
16/11/2017 12.12p 12.15p 11.93p 11.98p 128646
15/11/2017 12.12p 12.19p 11.93p 12.06p 262007
14/11/2017 12.58p 12.58p 12.28p 12.31p 1040271
13/11/2017 12.79p 12.79p 12.58p 12.63p 88752
10/11/2017 12.93p 13.00p 12.76p 12.85p 115915
09/11/2017 12.99p 13.10p 12.81p 12.81p 719251
08/11/2017 13.09p 13.09p 12.85p 12.99p 242192
07/11/2017 13.19p 13.31p 13.05p 13.06p 439991
06/11/2017 13.12p 13.18p 13.02p 13.14p 219927
03/11/2017 13.16p 13.16p 12.93p 13.08p 186839
02/11/2017 12.67p 12.98p 12.49p 12.89p 508134
01/11/2017 11.82p 12.05p 11.79p 11.85p 104335
31/10/2017 11.74p 11.80p 11.67p 11.73p 684665
30/10/2017 11.43p 11.70p 11.43p 11.61p 216803
27/10/2017 11.25p 11.44p 11.20p 11.34p 137516
26/10/2017 11.07p 11.33p 11.07p 11.19p 110044
25/10/2017 11.28p 11.31p 11.06p 11.17p 53596
24/10/2017 11.29p 11.38p 11.29p 11.30p 63663
23/10/2017 11.24p 11.31p 11.23p 11.24p 70620
20/10/2017 11.22p 11.23p 11.14p 11.15p 71308
19/10/2017 11.28p 11.28p 11.19p 11.27p 600885
18/10/2017 11.52p 11.52p 11.32p 11.36p 201602
17/10/2017 11.60p 11.62p 11.50p 11.55p 121358
16/10/2017 11.66p 11.79p 11.59p 11.69p 68416
13/10/2017 11.49p 11.64p 11.49p 11.64p 201153
12/10/2017 11.51p 11.63p 11.49p 11.52p 95224
11/10/2017 11.69p 11.81p 11.49p 11.49p 332719
10/10/2017 11.81p 11.94p 11.77p 11.77p 139584
09/10/2017 11.93p 12.06p 11.84p 11.84p 13319
06/10/2017 12.02p 12.15p 11.89p 11.89p 46083
05/10/2017 12.02p 12.14p 12.02p 12.02p 158606
04/10/2017 12.06p 12.15p 11.90p 12.04p 1136532
03/10/2017 12.07p 12.18p 12.04p 12.06p 157570
02/10/2017 12.02p 12.09p 11.92p 12.04p 116258
29/09/2017 12.07p 12.16p 11.93p 12.09p 300824
28/09/2017 12.03p 12.15p 12.02p 12.03p 476910
27/09/2017 12.11p 12.20p 12.02p 12.02p 812779
26/09/2017 12.10p 12.24p 12.10p 12.15p 332658
25/09/2017 12.15p 12.26p 12.08p 12.15p 70076
22/09/2017 11.98p 12.09p 11.84p 12.08p 403371
21/09/2017 12.05p 12.20p 11.91p 12.03p 91177
20/09/2017 12.15p 12.27p 12.01p 12.15p 479520
19/09/2017 12.17p 12.24p 12.03p 12.17p 14739
18/09/2017 12.16p 12.24p 12.10p 12.16p 37355
15/09/2017 12.23p 12.32p 12.10p 12.10p 277914
14/09/2017 11.87p 12.13p 11.84p 12.13p 566322
13/09/2017 11.72p 11.84p 11.61p 11.84p 420198
12/09/2017 11.61p 11.72p 11.61p 11.61p 169684
11/09/2017 11.63p 11.73p 11.63p 11.63p 397062
08/09/2017 11.85p 11.96p 11.69p 11.69p 250227
07/09/2017 11.88p 11.98p 11.83p 11.88p 62094
06/09/2017 11.72p 11.96p 11.72p 11.83p 187574
05/09/2017 11.40p 11.78p 11.35p 11.78p 332630
04/09/2017 11.13p 11.36p 11.13p 11.35p 5792
01/09/2017 11.29p 11.36p 11.16p 11.16p 480282
31/08/2017 11.27p 11.34p 11.18p 11.27p 85006
30/08/2017 11.18p 11.23p 11.05p 11.18p 36709
29/08/2017 11.17p 11.38p 11.05p 11.05p 99675
25/08/2017 11.38p 11.50p 11.38p 11.38p 43849
24/08/2017 11.46p 11.56p 11.33p 11.46p 24583
23/08/2017 11.50p 11.60p 11.36p 11.36p 106117
22/08/2017 11.48p 11.56p 11.48p 11.48p 11091
21/08/2017 11.55p 11.65p 11.54p 11.55p 7691
18/08/2017 11.52p 11.66p 11.52p 11.54p 80097
17/08/2017 11.59p 11.73p 11.59p 11.59p 45218
16/08/2017 11.63p 11.77p 11.63p 11.63p 184842
15/08/2017 11.70p 11.74p 11.61p 11.70p 0
14/08/2017 11.74p 11.81p 11.72p 11.74p 242711
11/08/2017 11.85p 12.03p 11.72p 11.72p 198813
10/08/2017 11.97p 12.05p 11.86p 11.97p 97511
09/08/2017 11.99p 12.15p 11.99p 11.99p 121349
08/08/2017 11.95p 12.07p 11.81p 12.06p 154018
07/08/2017 12.17p 12.29p 12.05p 12.05p 26068
04/08/2017 12.05p 12.16p 11.72p 12.10p 1754837
03/08/2017 12.54p 12.90p 12.10p 12.13p 396536
02/08/2017 13.06p 13.21p 12.90p 12.90p 155361
01/08/2017 13.43p 13.54p 13.15p 13.15p 697774
31/07/2017 13.52p 13.77p 13.52p 13.52p 81500
28/07/2017 13.62p 13.77p 13.62p 13.77p 59903
27/07/2017 13.64p 13.85p 13.64p 13.64p 93694
26/07/2017 13.85p 13.96p 13.73p 13.85p 58283
25/07/2017 13.57p 13.73p 13.57p 13.73p 88935
24/07/2017 13.66p 13.80p 13.49p 13.66p 21018
21/07/2017 13.94p 14.08p 13.77p 13.77p 38319
20/07/2017 14.27p 14.38p 13.97p 13.97p 168922
19/07/2017 14.06p 14.21p 14.06p 14.20p 151856
18/07/2017 14.21p 14.40p 14.21p 14.21p 41870
17/07/2017 14.26p 14.42p 14.23p 14.27p 43005
14/07/2017 14.09p 14.23p 13.86p 14.23p 112007
13/07/2017 14.02p 14.13p 13.80p 13.86p 51761
12/07/2017 13.72p 14.13p 13.59p 13.98p 79467
11/07/2017 13.59p 13.73p 13.51p 13.59p 50671
10/07/2017 13.51p 13.60p 13.44p 13.51p 32291
07/07/2017 13.73p 13.90p 13.44p 13.44p 99514
06/07/2017 13.86p 14.02p 13.85p 13.86p 86074
05/07/2017 14.15p 14.27p 13.85p 13.85p 42149
04/07/2017 13.98p 14.16p 13.98p 14.14p 187830
03/07/2017 13.68p 14.07p 13.61p 13.98p 146807
30/06/2017 13.62p 13.71p 13.47p 13.61p 87674
29/06/2017 13.49p 13.63p 13.27p 13.63p 65079
28/06/2017 13.27p 13.44p 13.27p 13.27p 330181
27/06/2017 13.37p 13.49p 13.36p 13.37p 61969
26/06/2017 13.36p 13.48p 13.36p 13.36p 118264
23/06/2017 13.45p 13.59p 13.27p 13.44p 32397
22/06/2017 13.34p 13.50p 13.34p 13.48p 0
21/06/2017 13.56p 13.69p 13.41p 13.41p 0
20/06/2017 13.94p 14.10p 13.38p 13.49p 0
19/06/2017 13.86p 14.00p 13.75p 14.00p 0
16/06/2017 13.75p 13.82p 13.63p 13.75p 31354
15/06/2017 13.65p 14.03p 13.45p 13.78p 183297
14/06/2017 14.03p 14.06p 13.62p 13.72p 150026
13/06/2017 13.84p 14.01p 13.81p 13.99p 21020
12/06/2017 13.85p 14.02p 13.78p 13.85p 111923
09/06/2017 13.48p 13.77p 13.48p 13.77p 236133
08/06/2017 13.20p 13.52p 13.20p 13.48p 223283
07/06/2017 13.50p 13.59p 13.27p 13.35p 217769
06/06/2017 13.49p 13.52p 13.43p 13.49p 111659
05/06/2017 13.54p 13.61p 13.49p 13.54p 6348
02/06/2017 13.69p 13.69p 13.46p 13.55p 127571
01/06/2017 13.49p 13.66p 13.49p 13.63p 497190
31/05/2017 13.70p 13.70p 13.43p 13.54p 301137
30/05/2017 13.80p 14.03p 13.77p 13.81p 92870
26/05/2017 13.93p 14.04p 13.79p 13.93p 202811
25/05/2017 14.31p 14.31p 14.04p 14.31p 158367
24/05/2017 14.24p 14.32p 14.21p 14.24p 44444
23/05/2017 14.26p 14.32p 14.19p 14.26p 71122
22/05/2017 14.32p 14.46p 14.27p 14.32p 183573
19/05/2017 14.43p 14.49p 14.24p 14.43p 29727
18/05/2017 14.19p 14.31p 13.83p 14.19p 33031
17/05/2017 14.30p 14.51p 14.10p 14.17p 56568
16/05/2017 14.56p 14.56p 14.36p 14.40p 68817
15/05/2017 14.27p 14.64p 14.27p 14.59p 229320
12/05/2017 14.32p 14.32p 14.16p 14.16p 895723
11/05/2017 14.38p 14.53p 14.31p 14.39p 743759
10/05/2017 14.14p 14.35p 14.11p 14.28p 99650

*Close Price adjusted for both dividends and splits