Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
07/10/2015 12.07p 12.20p 11.84p 12.10p 19092
06/10/2015 11.78p 12.15p 11.72p 12.15p 0
05/10/2015 11.41p 11.82p 11.41p 11.77p 3439
02/10/2015 11.01p 11.18p 11.00p 11.10p 3404
01/10/2015 10.88p 11.06p 10.87p 10.96p 96881
30/09/2015 10.76p 10.80p 10.60p 10.73p 188436
29/09/2015 10.49p 10.97p 10.49p 10.97p 31775
28/09/2015 10.82p 10.82p 10.56p 10.65p 75249
25/09/2015 10.96p 10.96p 10.81p 10.96p 672
24/09/2015 11.11p 11.11p 10.70p 10.77p 1506
23/09/2015 11.32p 11.32p 11.20p 11.20p 961
22/09/2015 11.53p 11.53p 11.16p 11.26p 72288
21/09/2015 11.31p 11.53p 11.31p 11.44p 12227
18/09/2015 11.48p 11.48p 11.30p 11.36p 2297
17/09/2015 11.52p 11.69p 11.40p 11.51p 0
16/09/2015 11.28p 11.56p 11.28p 11.53p 552
15/09/2015 11.02p 11.26p 11.02p 11.23p 17149
14/09/2015 11.17p 11.17p 10.84p 10.93p 20796
11/09/2015 11.36p 11.36p 11.14p 11.14p 6313
10/09/2015 11.48p 11.48p 11.21p 11.25p 184156
09/09/2015 11.77p 11.77p 11.61p 11.77p 2052
08/09/2015 11.59p 11.59p 11.41p 11.48p 1756
07/09/2015 11.56p 11.69p 11.47p 11.57p 0
04/09/2015 11.85p 11.85p 11.48p 11.47p 2527
03/09/2015 11.43p 12.01p 11.43p 12.01p 2428
02/09/2015 11.50p 11.50p 11.19p 11.27p 3616
01/09/2015 11.56p 11.56p 11.46p 11.44p 146939
28/08/2015 11.44p 11.61p 11.33p 11.60p 71477
27/08/2015 10.56p 11.34p 10.56p 11.34p 5384
26/08/2015 10.21p 10.64p 10.21p 10.40p 54905
25/08/2015 10.11p 10.31p 10.03p 10.30p 5465
24/08/2015 10.48p 11.02p 9.90p 10.03p 153058
21/08/2015 11.14p 11.14p 11.02p 11.02p 47263
20/08/2015 11.42p 11.47p 11.26p 11.29p 115547
19/08/2015 11.76p 11.76p 11.38p 11.51p 6322
18/08/2015 11.82p 11.88p 11.66p 11.80p 2367
17/08/2015 11.90p 11.90p 11.73p 11.88p 20256
14/08/2015 11.81p 11.87p 11.81p 16.10p 7475
13/08/2015 11.99p 11.99p 11.72p 16.10p 2903
12/08/2015 11.91p 11.91p 11.82p 16.10p 117685
11/08/2015 12.10p 12.10p 11.69p 16.10p 187755
10/08/2015 11.73p 12.10p 11.73p 16.10p 6958
07/08/2015 11.63p 11.66p 11.53p 16.10p 77458
06/08/2015 11.22p 11.42p 11.10p 16.10p 14483
05/08/2015 11.39p 11.41p 11.27p 16.10p 8656
04/08/2015 11.33p 11.33p 11.33p 16.10p 6608
03/08/2015 11.49p 11.49p 11.40p 16.10p 9352
31/07/2015 11.59p 11.59p 11.35p 16.10p 38637
30/07/2015 11.84p 11.84p 11.84p 16.10p 3859
29/07/2015 11.49p 11.82p 11.49p 16.10p 4689
28/07/2015 11.09p 11.44p 11.09p 16.10p 200
27/07/2015 11.23p 11.23p 10.97p 16.10p 4138
24/07/2015 11.43p 11.50p 11.20p 16.10p 470
23/07/2015 11.44p 11.46p 11.31p 16.10p 19578
22/07/2015 11.70p 11.70p 11.32p 16.10p 972
21/07/2015 11.59p 11.84p 11.59p 16.10p 300600
20/07/2015 11.78p 11.84p 11.53p 16.10p 353299
17/07/2015 11.94p 11.97p 11.68p 16.10p 805074
16/07/2015 11.88p 12.06p 11.85p 16.10p 969431
15/07/2015 11.92p 12.01p 11.82p 16.10p 1117523
14/07/2015 11.76p 11.89p 11.76p 16.10p 200666
13/07/2015 11.83p 11.83p 11.75p 16.10p 100
10/07/2015 11.77p 11.77p 11.52p 16.10p 5567
09/07/2015 11.44p 11.54p 11.39p 16.10p 1011
08/07/2015 11.20p 11.59p 11.20p 16.10p 7018
07/07/2015 11.64p 11.64p 11.04p 16.10p 301618
06/07/2015 11.60p 11.63p 11.47p 16.10p 45568
03/07/2015 11.97p 11.97p 11.94p 16.10p 2051
02/07/2015 12.05p 12.05p 11.84p 16.10p 223844
01/07/2015 12.15p 12.21p 12.00p 16.10p 3188
30/06/2015 12.13p 12.13p 12.08p 16.10p 19637
29/06/2015 11.85p 12.18p 11.85p 16.10p 53529
26/06/2015 12.39p 12.48p 12.39p 16.10p 39204
25/06/2015 12.61p 12.61p 12.43p 16.10p 10825
24/06/2015 12.66p 12.68p 12.54p 16.10p 22642
23/06/2015 12.52p 12.67p 12.51p 16.10p 20451
22/06/2015 12.48p 12.48p 12.27p 16.10p 4376
19/06/2015 12.37p 12.37p 12.32p 16.10p 74481
18/06/2015 12.49p 12.51p 12.42p 16.10p 58935
17/06/2015 12.60p 12.65p 12.49p 16.10p 1974
16/06/2015 12.53p 12.56p 12.41p 16.10p 221132
15/06/2015 12.73p 12.73p 12.46p 16.10p 21654
12/06/2015 13.01p 13.11p 12.72p 16.10p 0
11/06/2015 13.18p 13.18p 12.74p 16.10p 1290
10/06/2015 12.81p 13.23p 12.81p 16.10p 13022
09/06/2015 12.85p 12.85p 12.71p 16.10p 99
08/06/2015 12.94p 12.94p 12.89p 16.10p 25438
05/06/2015 12.82p 12.96p 12.82p 16.10p 14180
04/06/2015 13.27p 13.27p 12.82p 16.10p 10158
03/06/2015 13.38p 13.43p 13.26p 16.10p 216375
02/06/2015 13.10p 13.40p 13.07p 16.10p 82705
01/06/2015 13.22p 13.22p 12.93p 16.10p 31848
29/05/2015 13.24p 13.24p 13.16p 16.10p 34361
28/05/2015 13.36p 13.36p 13.08p 16.10p 85662
27/05/2015 13.40p 13.41p 13.38p 16.10p 143254
26/05/2015 13.57p 13.57p 13.25p 16.10p 101691
22/05/2015 13.57p 13.73p 13.57p 16.10p 4053
21/05/2015 13.35p 13.58p 13.35p 16.10p 303
20/05/2015 13.27p 13.32p 13.27p 16.10p 906
19/05/2015 13.49p 13.49p 13.19p 16.10p 4384
18/05/2015 13.43p 13.43p 13.30p 16.10p 7188
15/05/2015 13.88p 13.89p 13.44p 16.10p 127989
14/05/2015 13.69p 13.90p 13.69p 16.10p 2443
13/05/2015 13.69p 13.72p 13.57p 16.10p 9496
12/05/2015 13.47p 13.70p 13.47p 16.10p 52001
11/05/2015 13.49p 13.50p 13.49p 16.10p 3492
08/05/2015 13.47p 13.48p 13.29p 16.10p 8063
07/05/2015 13.73p 13.73p 13.23p 16.10p 290203
06/05/2015 14.02p 14.02p 13.73p 16.10p 13199
05/05/2015 14.20p 14.29p 14.14p 16.10p 106007
01/05/2015 13.73p 13.74p 13.60p 16.10p 0
30/04/2015 13.77p 13.88p 13.56p 16.10p 62322
29/04/2015 14.65p 14.65p 13.97p 16.10p 110688
28/04/2015 14.66p 14.81p 14.61p 16.10p 27718
27/04/2015 14.52p 14.72p 14.52p 16.10p 25456
24/04/2015 14.66p 14.66p 14.37p 16.10p 7563
23/04/2015 14.39p 14.59p 14.39p 16.10p 44540
22/04/2015 14.46p 14.46p 14.22p 16.10p 242951
21/04/2015 14.72p 14.72p 14.45p 16.10p 150798
20/04/2015 14.65p 14.67p 14.65p 16.10p 6496
17/04/2015 14.77p 14.77p 14.57p 16.10p 5061
16/04/2015 15.10p 15.10p 14.76p 16.10p 13271
15/04/2015 14.38p 15.02p 14.38p 16.10p 929
14/04/2015 14.09p 14.30p 14.04p 16.10p 23143
13/04/2015 14.30p 14.30p 14.02p 16.10p 99408
10/04/2015 14.10p 14.37p 14.10p 16.10p 160237
09/04/2015 13.83p 14.01p 13.83p 16.10p 2876
08/04/2015 13.58p 14.25p 13.56p 16.10p 1582
07/04/2015 13.22p 13.60p 13.22p 16.10p 9429
02/04/2015 13.07p 13.07p 12.91p 16.10p 7328
01/04/2015 13.05p 13.11p 12.95p 16.10p 797
31/03/2015 13.05p 13.06p 13.02p 16.10p 15077
30/03/2015 12.99p 13.04p 12.99p 16.10p 29440
27/03/2015 13.19p 13.19p 12.96p 16.10p 16758
26/03/2015 13.19p 13.20p 12.97p 16.10p 58570
25/03/2015 12.98p 13.20p 12.98p 16.10p 1428
24/03/2015 13.01p 13.04p 12.95p 16.10p 135653
23/03/2015 12.93p 13.09p 12.93p 16.10p 6694
20/03/2015 12.80p 12.98p 12.80p 16.10p 672
19/03/2015 12.83p 12.86p 12.75p 16.10p 58955
18/03/2015 12.64p 12.82p 12.64p 16.10p 205664
17/03/2015 12.63p 12.75p 12.62p 16.10p 20116
16/03/2015 12.74p 12.76p 12.49p 16.10p 3894
13/03/2015 13.13p 13.13p 12.57p 16.10p 7364
12/03/2015 13.05p 13.18p 13.05p 16.10p 4548
11/03/2015 12.91p 13.01p 12.81p 16.10p 7011
10/03/2015 13.35p 13.35p 12.77p 16.10p 24633
09/03/2015 13.05p 13.39p 13.05p 16.10p 350250
06/03/2015 12.98p 13.09p 12.98p 16.10p 208
05/03/2015 12.81p 12.97p 12.81p 16.10p 244890
04/03/2015 12.91p 12.91p 12.65p 16.10p 1504
03/03/2015 12.69p 12.87p 12.69p 16.10p 7407
02/03/2015 12.81p 12.81p 12.53p 16.10p 232997
27/02/2015 12.70p 12.81p 12.62p 16.10p 39264
26/02/2015 12.64p 12.72p 12.64p 16.10p 44396
25/02/2015 12.70p 12.73p 12.44p 16.10p 62364
24/02/2015 12.40p 12.65p 12.35p 16.10p 82119
23/02/2015 12.74p 12.74p 12.24p 16.10p 3084
20/02/2015 12.68p 12.70p 12.50p 16.10p 220527
19/02/2015 13.24p 13.24p 12.81p 16.10p 5732
18/02/2015 13.37p 13.47p 13.30p 16.10p 93289
17/02/2015 13.63p 13.94p 13.26p 16.10p 86392
16/02/2015 13.49p 13.67p 13.44p 16.10p 0
13/02/2015 13.44p 13.57p 13.44p 16.10p 13493
12/02/2015 13.16p 13.47p 13.16p 16.10p 59137
11/02/2015 13.25p 13.25p 12.98p 16.10p 45448
10/02/2015 13.63p 13.63p 13.20p 16.10p 70320
09/02/2015 13.13p 13.66p 13.13p 16.10p 192715
06/02/2015 13.44p 13.54p 13.24p 16.10p 23502
05/02/2015 13.02p 13.37p 13.02p 16.10p 11861
04/02/2015 13.59p 13.63p 13.00p 16.10p 27186
03/02/2015 13.06p 13.52p 13.06p 16.10p 5062
02/02/2015 12.56p 12.82p 12.56p 16.10p 193360
30/01/2015 12.09p 12.50p 12.09p 16.10p 6884
29/01/2015 12.47p 12.47p 11.98p 16.10p 83817
28/01/2015 13.07p 13.07p 12.52p 16.10p 11108
27/01/2015 12.72p 12.88p 12.72p 16.10p 7105
26/01/2015 12.42p 12.81p 12.42p 16.10p 12741
23/01/2015 12.60p 12.60p 12.44p 16.10p 4030
22/01/2015 12.19p 12.53p 12.19p 16.10p 11154
21/01/2015 11.89p 12.26p 11.89p 16.10p 29600
20/01/2015 12.11p 12.32p 11.89p 16.10p 11796
19/01/2015 11.92p 12.15p 11.75p 16.10p 92607
16/01/2015 11.62p 11.96p 11.55p 16.10p 36647
15/01/2015 11.38p 11.79p 11.38p 16.10p 40126
14/01/2015 11.27p 11.27p 11.15p 16.10p 7241
13/01/2015 11.28p 11.50p 11.16p 16.10p 14679
12/01/2015 11.77p 11.77p 11.20p 16.10p 79843
09/01/2015 11.95p 11.95p 11.66p 16.10p 2668
08/01/2015 11.85p 11.96p 11.77p 16.10p 145021
07/01/2015 11.95p 11.95p 11.65p 16.10p 667933
06/01/2015 11.82p 12.14p 11.82p 16.10p 32980
05/01/2015 12.35p 12.35p 11.69p 16.10p 2565
02/01/2015 12.52p 12.61p 12.27p 16.10p 2825
31/12/2014 12.46p 12.52p 12.40p 16.10p 0
30/12/2014 12.44p 12.47p 12.32p 16.10p 10442
29/12/2014 12.43p 12.51p 12.35p 16.10p 12721
24/12/2014 12.39p 12.44p 12.39p 16.10p 0
23/12/2014 12.19p 12.43p 12.09p 16.10p 67353
22/12/2014 12.57p 12.75p 12.19p 16.10p 17065

*Close Price adjusted for both dividends and splits