Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
22/07/2016 12.32p 12.40p 12.19p 12.19p 38975
21/07/2016 12.40p 12.55p 12.38p 12.55p 21678
20/07/2016 12.48p 12.48p 12.11p 12.21p 16934
19/07/2016 12.72p 12.72p 12.56p 12.59p 15782
18/07/2016 12.94p 12.94p 12.71p 12.79p 66106
15/07/2016 12.81p 12.94p 12.74p 12.81p 0
14/07/2016 12.77p 12.91p 12.77p 12.91p 10530
13/07/2016 13.06p 13.08p 12.76p 12.77p 50039
12/07/2016 12.88p 13.03p 12.88p 13.01p 32402
11/07/2016 12.77p 12.94p 12.77p 12.88p 24463
08/07/2016 12.47p 12.71p 12.47p 12.60p 35225
07/07/2016 12.61p 12.65p 12.56p 12.63p 1121
06/07/2016 12.73p 12.87p 12.42p 12.45p 202235
05/07/2016 12.97p 13.00p 12.83p 12.84p 42341
04/07/2016 13.32p 13.32p 13.14p 13.18p 2712
01/07/2016 13.05p 13.19p 12.89p 13.15p 67194
30/06/2016 12.72p 13.01p 12.72p 12.98p 55273
29/06/2016 12.44p 12.85p 12.44p 12.69p 91385
28/06/2016 12.31p 12.40p 12.20p 12.20p 30299
27/06/2016 12.49p 12.69p 12.09p 12.13p 89306
24/06/2016 11.72p 12.55p 11.72p 12.55p 91874
23/06/2016 12.66p 13.10p 12.66p 12.92p 8124
22/06/2016 12.81p 12.81p 12.60p 12.78p 33270
21/06/2016 12.82p 12.82p 12.68p 12.68p 7298
20/06/2016 12.83p 13.01p 12.83p 12.85p 154641
17/06/2016 12.25p 12.64p 12.25p 12.64p 14079
16/06/2016 12.28p 12.28p 12.13p 12.14p 154677
15/06/2016 12.34p 12.49p 12.34p 12.47p 54058
14/06/2016 12.23p 12.31p 12.14p 12.16p 4408
13/06/2016 12.49p 12.50p 12.35p 12.49p 420781
10/06/2016 12.69p 12.70p 12.65p 12.68p 1561
09/06/2016 12.83p 12.83p 12.68p 12.81p 900
08/06/2016 12.66p 12.99p 12.66p 12.95p 7552
07/06/2016 12.22p 12.74p 12.22p 12.74p 5939
06/06/2016 11.57p 12.07p 11.57p 12.07p 1446
03/06/2016 11.73p 11.85p 11.45p 11.59p 0
02/06/2016 11.76p 11.83p 11.60p 11.64p 87152
01/06/2016 11.93p 11.93p 11.66p 11.78p 15860
31/05/2016 12.06p 12.06p 11.91p 12.05p 12743
27/05/2016 11.93p 12.24p 11.92p 11.92p 202758
26/05/2016 11.89p 12.02p 11.89p 12.02p 2169
25/05/2016 11.59p 11.79p 11.56p 11.73p 91758
24/05/2016 11.48p 11.71p 11.48p 11.63p 166926
23/05/2016 11.64p 11.64p 11.43p 11.52p 245799
20/05/2016 11.68p 11.75p 11.66p 11.66p 5009
19/05/2016 11.66p 11.90p 11.42p 11.42p 0
18/05/2016 11.85p 11.90p 11.85p 11.85p 387027
17/05/2016 11.63p 11.86p 11.63p 11.77p 1183
16/05/2016 11.34p 11.60p 11.34p 11.59p 82269
13/05/2016 11.44p 11.44p 11.37p 11.39p 92306
12/05/2016 11.27p 11.49p 11.27p 11.38p 432
11/05/2016 11.31p 11.31p 11.11p 11.17p 42694
10/05/2016 11.28p 11.31p 11.23p 11.26p 221695
09/05/2016 11.60p 11.68p 11.14p 11.14p 0
06/05/2016 11.06p 11.52p 11.06p 11.41p 107306
05/05/2016 11.01p 11.21p 10.92p 11.12p 0
04/05/2016 10.89p 11.04p 10.88p 11.02p 90795
03/05/2016 11.32p 11.32p 10.94p 11.09p 759554
29/04/2016 11.91p 11.91p 11.78p 11.90p 1650
28/04/2016 11.76p 12.14p 11.41p 12.11p 100883
27/04/2016 11.86p 12.07p 11.79p 12.01p 0
26/04/2016 11.81p 11.89p 11.73p 11.83p 252134
25/04/2016 12.15p 12.15p 11.83p 11.89p 2585
22/04/2016 12.11p 12.24p 12.08p 12.24p 0
21/04/2016 12.10p 12.16p 11.99p 12.10p 88590
20/04/2016 11.89p 12.11p 11.89p 12.01p 47522
19/04/2016 11.71p 11.93p 11.58p 11.85p 125688
18/04/2016 11.22p 11.59p 11.22p 11.58p 3871
15/04/2016 11.53p 11.56p 11.40p 11.52p 600000
14/04/2016 11.55p 11.56p 11.44p 11.56p 627135
13/04/2016 11.28p 11.60p 11.28p 11.53p 1299294
12/04/2016 11.09p 11.21p 11.09p 11.09p 3689264
11/04/2016 10.97p 11.24p 10.93p 11.11p 558025
08/04/2016 10.57p 11.08p 10.57p 11.03p 745417
07/04/2016 10.44p 10.48p 10.38p 10.48p 13998
06/04/2016 10.40p 10.51p 10.36p 10.43p 1653
05/04/2016 10.52p 10.76p 10.10p 10.30p 110817
04/04/2016 10.77p 10.77p 10.65p 10.76p 291
01/04/2016 10.91p 10.95p 10.81p 10.82p 5721
31/03/2016 10.85p 10.95p 10.85p 10.95p 90646
30/03/2016 10.61p 11.05p 10.56p 11.05p 52814
29/03/2016 10.68p 10.68p 10.52p 10.56p 11136
24/03/2016 10.66p 10.67p 10.51p 10.64p 3649
23/03/2016 10.91p 10.91p 10.67p 10.67p 1462
22/03/2016 10.66p 10.91p 10.66p 10.82p 322770
21/03/2016 10.53p 10.67p 10.53p 10.65p 6054
18/03/2016 10.91p 10.95p 10.72p 10.79p 433278
17/03/2016 10.85p 10.92p 10.77p 10.83p 83
16/03/2016 10.65p 10.73p 10.58p 10.65p 52882
15/03/2016 10.68p 10.68p 10.56p 10.56p 9584
14/03/2016 10.81p 10.81p 10.60p 10.67p 28763
11/03/2016 10.75p 10.87p 10.75p 10.76p 20843
10/03/2016 10.73p 10.95p 10.41p 10.52p 300201
09/03/2016 10.63p 10.78p 10.56p 10.76p 275458
08/03/2016 10.94p 10.95p 10.48p 10.58p 416915
07/03/2016 10.80p 11.01p 10.77p 10.92p 423105
04/03/2016 10.49p 10.86p 10.49p 10.82p 394237
03/03/2016 10.21p 10.48p 10.19p 10.42p 28953
02/03/2016 10.18p 10.22p 10.10p 10.19p 59129
01/03/2016 10.03p 10.34p 10.03p 10.24p 169446
29/02/2016 9.77p 10.08p 9.77p 10.08p 82203
26/02/2016 9.23p 9.80p 8.91p 9.80p 0
25/02/2016 8.75p 9.24p 8.74p 8.91p 161417
24/02/2016 9.27p 9.41p 8.80p 8.96p 25298
23/02/2016 9.63p 9.63p 9.41p 9.41p 8098
22/02/2016 9.49p 9.78p 9.49p 9.78p 371
19/02/2016 9.55p 9.70p 9.25p 9.33p 521124
18/02/2016 9.81p 9.81p 9.68p 9.70p 22676
17/02/2016 9.32p 9.81p 9.29p 9.80p 0
16/02/2016 9.70p 9.70p 9.17p 9.29p 150237
15/02/2016 9.47p 9.56p 9.47p 9.56p 3782
12/02/2016 8.84p 9.33p 8.72p 9.23p 26412
11/02/2016 8.84p 8.93p 8.64p 8.72p 1716
10/02/2016 8.88p 8.93p 8.76p 8.93p 330939
09/02/2016 9.36p 9.36p 8.82p 8.85p 10465
08/02/2016 9.74p 9.74p 9.32p 9.35p 1198
05/02/2016 9.44p 9.75p 9.42p 9.65p 21349
04/02/2016 9.27p 9.48p 9.27p 9.42p 20360
03/02/2016 8.95p 8.98p 8.83p 8.92p 46858
02/02/2016 9.39p 9.39p 8.84p 8.96p 1817
01/02/2016 9.57p 9.57p 9.33p 9.33p 7461
29/01/2016 9.69p 9.69p 9.38p 9.37p 19269
28/01/2016 9.38p 9.71p 9.38p 9.47p 20283
27/01/2016 9.23p 9.45p 9.18p 9.33p 44963
26/01/2016 8.84p 9.32p 8.84p 9.32p 95683
25/01/2016 9.40p 9.40p 9.01p 9.10p 1921
22/01/2016 9.35p 9.48p 9.25p 9.35p 43830
21/01/2016 8.84p 9.10p 8.73p 9.08p 44988
20/01/2016 8.93p 8.97p 8.73p 8.73p 18832
19/01/2016 9.21p 9.30p 8.97p 9.21p 46168
18/01/2016 9.18p 9.18p 8.89p 8.97p 54463
15/01/2016 9.63p 9.63p 9.05p 9.13p 1045978
14/01/2016 9.60p 9.77p 9.49p 9.77p 202134
13/01/2016 9.80p 9.89p 9.72p 9.72p 174618
12/01/2016 9.63p 9.94p 9.63p 9.72p 131682
11/01/2016 9.90p 9.90p 9.76p 9.79p 785
08/01/2016 10.22p 10.22p 9.87p 9.90p 42893
07/01/2016 9.94p 10.28p 9.94p 10.26p 336722
06/01/2016 10.82p 10.82p 10.40p 10.48p 237138
05/01/2016 10.95p 10.95p 10.71p 10.81p 1125
04/01/2016 10.90p 10.94p 10.69p 10.86p 432523
31/12/2015 10.94p 11.08p 10.90p 10.94p 0
30/12/2015 11.08p 11.15p 10.84p 11.08p 8408
29/12/2015 11.14p 11.15p 11.13p 11.15p 6756
24/12/2015 11.27p 11.31p 11.11p 11.27p 0
23/12/2015 10.94p 11.27p 10.94p 11.27p 1974
22/12/2015 10.78p 10.91p 10.77p 10.91p 2275
21/12/2015 10.72p 10.72p 10.68p 10.72p 11037
18/12/2015 10.73p 10.91p 10.73p 10.82p 15097
17/12/2015 10.93p 10.97p 10.69p 10.80p 2728
16/12/2015 11.00p 11.09p 10.85p 10.90p 434512
15/12/2015 10.69p 10.94p 10.65p 10.92p 18985
14/12/2015 10.92p 10.92p 10.52p 10.65p 2654
11/12/2015 11.07p 11.11p 10.73p 10.83p 24236
10/12/2015 10.91p 11.11p 10.90p 11.11p 0
09/12/2015 10.97p 11.07p 10.78p 11.07p 45362
08/12/2015 10.98p 11.02p 10.78p 10.93p 6974
07/12/2015 11.27p 11.27p 11.02p 11.02p 11159
04/12/2015 11.44p 11.44p 11.08p 11.31p 13395
03/12/2015 11.93p 12.06p 11.52p 11.66p 11435
02/12/2015 12.07p 12.07p 11.91p 12.07p 1078
01/12/2015 12.47p 12.47p 12.05p 12.19p 552
30/11/2015 12.11p 12.43p 12.09p 12.38p 122036
27/11/2015 12.23p 12.23p 12.09p 12.09p 7521
26/11/2015 11.93p 12.32p 11.93p 12.31p 31938
25/11/2015 12.02p 12.02p 11.87p 12.00p 0
24/11/2015 11.97p 12.00p 11.95p 11.95p 9613
23/11/2015 11.77p 12.03p 11.61p 11.98p 0
20/11/2015 11.91p 12.05p 11.68p 11.79p 0
19/11/2015 12.06p 12.06p 11.91p 11.91p 10907
18/11/2015 11.74p 12.01p 11.74p 12.01p 800
17/11/2015 11.72p 11.89p 11.72p 11.83p 21887
16/11/2015 11.48p 11.66p 11.48p 11.63p 130000
13/11/2015 11.39p 11.43p 11.32p 11.39p 8296
12/11/2015 11.61p 11.61p 11.35p 11.35p 1278
11/11/2015 11.81p 11.81p 11.61p 11.67p 2870
10/11/2015 11.85p 11.85p 11.67p 11.84p 30463
09/11/2015 11.65p 12.01p 11.65p 11.92p 17567
06/11/2015 11.67p 11.67p 11.47p 11.54p 54095
05/11/2015 11.61p 11.78p 11.49p 11.73p 62513
04/11/2015 11.90p 11.93p 11.61p 11.76p 47012
03/11/2015 11.41p 11.87p 11.41p 11.80p 4994
02/11/2015 11.41p 11.52p 11.31p 11.41p 0
30/10/2015 11.52p 11.52p 11.39p 11.39p 4188
29/10/2015 11.58p 11.58p 11.38p 11.51p 7456
28/10/2015 11.27p 11.63p 11.20p 11.63p 25031
27/10/2015 11.44p 11.46p 11.17p 11.30p 44860
26/10/2015 11.58p 11.78p 11.35p 11.45p 153096
23/10/2015 11.63p 11.80p 11.56p 11.64p 268176
22/10/2015 11.19p 11.56p 11.19p 11.56p 0
21/10/2015 11.48p 11.70p 11.20p 11.34p 154265
20/10/2015 11.84p 11.84p 11.63p 11.70p 6863
19/10/2015 12.31p 12.44p 11.91p 12.06p 0
16/10/2015 12.58p 12.58p 12.31p 12.31p 47781
15/10/2015 12.44p 12.44p 12.44p 12.44p 522
14/10/2015 12.26p 12.35p 12.22p 12.27p 1947
13/10/2015 12.09p 12.48p 12.09p 12.48p 46495
12/10/2015 12.50p 12.55p 12.15p 12.27p 102311
09/10/2015 12.46p 12.46p 12.27p 12.33p 794
08/10/2015 12.09p 12.28p 12.09p 12.22p 600

*Close Price adjusted for both dividends and splits