Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Tenaris (0HXB) Historical Prices

1 Followers
GB:0HXB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202627.7227.7427.3827.5627.56+0.25%229,7791.59
Nov 11, 202627.1627.5827.1027.4927.49+0.73%212,0291.48
Nov 10, 202626.6627.3026.2627.2927.29+2.44%133,0710.93
Nov 09, 202626.5526.8826.2526.7226.72+0.30%143,8681.00
Nov 06, 202625.3026.6425.3026.6426.64+3.50%239,0411.54
Nov 05, 202625.0127.1824.8025.7425.74+3.42%448,2172.98
Nov 04, 202625.6226.1724.8724.8924.89-3.38%109,7500.72
Nov 03, 202625.8926.0325.5425.7625.76-0.35%183,5911.15
Nov 02, 202627.1627.1625.8525.8525.85-3.72%230,7211.47
Oct 30, 202627.5527.5526.7526.8526.85-1.90%84,6500.54
Oct 29, 202627.1827.5826.9727.3727.37+0.18%189,0871.21
Oct 28, 202627.0327.3226.8027.3227.32+1.75%50,2350.32
Oct 27, 202626.6626.8826.3826.8526.85+0.86%49,9210.32
Oct 26, 202625.5326.6225.3126.6226.62+2.62%90,2770.57
Oct 23, 202625.0825.9825.0825.9425.94+4.55%156,1981.00
Oct 22, 202626.0326.1024.7924.8124.81-4.80%79,4190.51
Oct 21, 202626.1026.2625.8026.0626.06+0.97%35,1620.23
Oct 20, 202626.3126.3125.6525.8125.81-0.81%118,3410.74
Oct 19, 202626.4126.6825.9026.0226.02-0.88%27,7390.17
Oct 16, 202625.6926.2725.5126.2526.25+2.02%51,0000.31
Oct 15, 202626.1426.1425.4525.7325.73-2.17%28,3120.17
Oct 14, 202626.2526.4326.1226.3026.30+1.11%52,4310.31
Oct 13, 202626.1626.2525.8826.0126.01+0.15%46,1110.28
Oct 12, 202625.6826.4225.4825.9725.97+1.05%77,9230.46
Oct 09, 202625.3725.8025.1125.7025.70+1.26%108,3460.65
Oct 08, 202624.7825.3824.5925.3825.38+1.85%47,4920.28
Oct 07, 202625.3125.5524.9024.9224.92-1.11%80,1880.47
Oct 06, 202626.1626.1624.8525.2025.20-3.23%71,6530.41
Oct 05, 202624.8726.0824.6726.0426.04+5.25%204,9111.17
Oct 02, 202624.8724.8724.4624.7424.74+0.98%151,1400.86
Oct 01, 202624.4724.6424.0824.5024.50+0.53%172,0420.99
Sep 30, 202624.3624.4624.2124.3724.37+0.29%22,1570.13
Sep 29, 202624.6024.8024.1424.3024.30-2.02%163,2540.94
Sep 28, 202624.4024.8524.4024.8024.80+1.35%54,9230.31
Sep 25, 202624.7024.7324.3024.4724.47-1.69%80,6990.45
Sep 24, 202624.6025.0624.6024.8924.89+0.77%197,3071.12
Sep 23, 202624.3224.7024.1824.7024.70+0.53%52,1400.30
Sep 22, 202624.5424.6023.9424.5724.57+1.32%413,4762.38
Sep 21, 202624.4924.6924.2524.2524.25-0.74%47,9260.27
Sep 18, 202624.7024.7024.2024.4324.43-0.33%178,1281.00
Sep 17, 202624.6924.8024.4824.5124.51-0.77%70,3480.39
Sep 16, 202624.6725.0324.6224.7024.70+1.93%310,4421.75
Sep 15, 202623.9724.5223.6924.2324.23+2.38%129,4660.73
Sep 14, 202624.6524.8823.6723.6723.67-3.98%141,1600.79
Sep 11, 202624.5924.7824.3924.6524.65+0.68%61,7940.34
Sep 10, 202624.8725.0024.2524.4824.48-0.83%206,1551.14
Sep 09, 202624.5624.9324.3524.6924.69-0.44%67,8890.35
Sep 08, 202624.5324.9024.3724.8024.80+1.51%96,5560.50
Sep 07, 202624.3724.6523.7724.4324.43+1.12%81,5560.42
Sep 04, 202624.3124.4523.9424.1624.16-0.86%74,6610.38