Singapore markets open in 18 minutes

Tenaris S.A. (0HXB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.56-0.00 (-0.01%)
At close: 05:39PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202417.8217.8417.5017.6717.67221,133
19 Apr 202417.7817.8317.4517.6117.61229,483
18 Apr 202417.9518.0017.3817.8517.85563,150
17 Apr 202417.8318.1217.8318.0018.00229,880
16 Apr 202417.9217.9717.6317.7917.79221,094
15 Apr 202418.2618.3318.0318.2818.28199,229
12 Apr 202418.5918.5918.3518.5218.52272,663
11 Apr 202418.6718.6818.3218.5418.54187,087
10 Apr 202418.3218.6118.2618.2718.271,503,270
09 Apr 202418.5318.6718.2718.4318.43191,697
08 Apr 202418.4218.7218.3018.5818.58661,807
05 Apr 202418.3918.5818.3818.5418.54460,655
04 Apr 202418.6018.6818.5318.5518.55234,656
03 Apr 202418.3218.6318.3118.5218.52533,196
02 Apr 202418.5218.6718.2518.4618.461,126,058
28 Mar 202418.3418.4218.1518.3418.341,058,168
27 Mar 202418.3218.4518.2218.3918.39248,240
26 Mar 202418.3218.5018.2618.3518.35294,671
25 Mar 202418.4218.4218.1318.2418.24290,180
22 Mar 202418.2118.4318.1618.2018.20424,799
21 Mar 202418.2718.2717.9618.1418.1485,305
20 Mar 202417.9218.0717.9217.9917.99110,030
19 Mar 202417.6918.0017.6917.8817.88390,616
18 Mar 202417.8517.9117.5617.7117.71113,629
15 Mar 202417.9417.9517.6917.7417.74264,046
14 Mar 202417.8718.0717.7717.8817.88255,000
13 Mar 202417.5917.8617.5617.7117.71217,067
12 Mar 202417.4217.6017.3617.5417.54258,970
11 Mar 202417.2617.3217.1417.2217.22254,814
08 Mar 202417.3517.4217.2417.3217.32138,524
07 Mar 202417.1017.3617.0317.3117.31192,117
06 Mar 202417.0917.2717.0117.1817.181,222,258
05 Mar 202416.4817.0816.4616.9216.92740,906
04 Mar 202416.5416.5416.3416.3916.39235,738
01 Mar 202416.3616.4816.2116.3716.37359,715
29 Feb 202416.6516.6716.3616.4716.47651,395
28 Feb 202416.6416.7416.5016.6416.64342,857
27 Feb 202416.6116.7916.5616.7616.76279,224
26 Feb 202416.3816.6716.3316.5216.52640,445
23 Feb 202416.1816.4216.0816.1316.13532,949
22 Feb 202415.9316.9215.8516.4016.402,008,046
21 Feb 202414.7715.0914.6914.9014.90588,051
20 Feb 202414.9014.9014.6514.7614.76672,594
19 Feb 202415.0215.1314.9315.0015.00559,427
16 Feb 202415.1015.2714.9415.0615.06893,491
15 Feb 202414.7814.9514.5814.8614.86474,496
14 Feb 202414.7914.8814.6714.7414.74279,837
13 Feb 202414.9014.9514.6814.7914.79397,269
12 Feb 202414.7315.0114.6914.8914.89330,527
09 Feb 202414.7414.8314.6714.7214.72205,130
08 Feb 202414.6314.7914.5714.6814.68223,444
07 Feb 202414.7514.8514.5214.5814.58198,264
06 Feb 202414.6614.8514.6314.8314.83278,499
05 Feb 202414.8814.9314.5014.5914.59506,733
02 Feb 202414.8815.2814.8515.0315.03648,966
01 Feb 202414.8015.0014.7214.7714.77328,558
31 Jan 202414.7614.9014.6514.7614.76519,224
30 Jan 202414.9815.0214.4714.6914.69852,806
29 Jan 202415.2015.2314.9115.0115.01338,908
26 Jan 202415.1015.2515.0615.1815.18263,464
25 Jan 202415.0215.1014.9215.0915.09306,707
24 Jan 202414.8515.0014.8014.9414.94442,637
23 Jan 202414.7014.8514.5614.7714.77461,216
22 Jan 202414.4314.7814.4314.6914.69505,726
19 Jan 202414.5714.6214.4414.4914.49487,283
18 Jan 202414.5114.5414.3414.4314.43478,852
17 Jan 202414.3414.5214.2414.5014.50800,059
16 Jan 202414.5014.6514.4314.5614.56420,340
15 Jan 202414.8214.8314.4314.8214.82412,771
12 Jan 202414.7914.8714.6714.8014.80457,324
11 Jan 202414.8614.9814.6614.7314.73837,996
10 Jan 202415.0015.0614.7014.9714.97435,607
09 Jan 202415.2115.2814.9415.0515.05621,392
08 Jan 202415.4515.5415.0815.1515.15730,138
05 Jan 202415.5115.6215.4015.5415.54486,312
04 Jan 202415.7415.8315.5815.6815.68481,842
03 Jan 202415.8015.8115.5615.7615.76404,550
02 Jan 202415.9016.0615.7615.9615.96391,333
29 Dec 202315.9015.9815.7115.8915.89424,085
28 Dec 202316.1016.1715.9316.0516.05482,007
27 Dec 202316.0916.2216.0516.0516.05330,815
22 Dec 202316.0416.1215.9916.0716.07339,755
21 Dec 202315.9716.0215.8115.9615.96381,830
20 Dec 202316.0016.1115.8516.0416.04584,393
19 Dec 202315.7915.9315.7615.8215.82454,416
18 Dec 202315.5816.0815.5816.0016.00551,457
15 Dec 202315.6615.8115.4915.6115.61860,081
14 Dec 202315.4615.6415.2715.4815.48719,283
13 Dec 202315.2315.4015.2315.3415.341,421,024
12 Dec 202315.5915.5915.2315.2615.26468,934
11 Dec 202315.7615.7615.5115.5815.58475,955
08 Dec 202315.6315.8115.5215.7315.73349,712
07 Dec 202315.6015.7715.5815.6515.65357,140
06 Dec 202315.9815.9915.6015.7415.74461,298
05 Dec 202316.0316.1015.8015.8715.87381,406
04 Dec 202315.9116.1115.7815.8515.85719,005
01 Dec 202315.9416.0815.7315.9115.911,033,531
30 Nov 202315.5016.2015.4415.9615.961,295,114
29 Nov 202315.4515.4815.2915.4015.40115,653
28 Nov 202315.3915.5315.3715.3915.39113,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...