UK markets closed

Tenaris S.A. (0HXB.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
15.52-0.10 (-0.67%)
At close: 04:47PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.6415.7015.4215.5215.52303,373
02 May 202415.6015.8115.4615.6315.63139,200
01 May 202415.6815.6815.6815.6815.68-
30 Apr 202415.8615.9715.6515.6815.68348,368
29 Apr 202416.0616.1615.5816.0116.01560,624
26 Apr 202417.4617.6715.9216.2816.281,662,715
25 Apr 202417.2817.4217.1317.3117.31463,972
24 Apr 202417.6617.6617.3817.4517.45209,892
23 Apr 202417.7417.7417.4117.4517.45284,811
22 Apr 202417.8217.8417.5017.5817.58231,273
19 Apr 202417.7817.8317.4517.6117.61229,483
18 Apr 202417.9518.0017.3817.8517.85563,149
17 Apr 202417.8318.1217.8318.0018.00229,879
16 Apr 202417.9217.9717.6317.8617.86221,094
15 Apr 202418.2618.3318.0318.2818.28199,228
12 Apr 202418.5918.5918.3518.5218.52272,662
11 Apr 202418.6718.6818.3218.5418.54187,086
10 Apr 202418.3218.6118.2618.2718.271,503,269
09 Apr 202418.5318.6718.2718.4318.43191,697
08 Apr 202418.4218.7218.3018.5818.58661,807
05 Apr 202418.3918.5818.3818.5418.54460,654
04 Apr 202418.6018.6818.5318.6218.62234,656
03 Apr 202418.3218.6318.3118.5218.52533,196
02 Apr 202418.5218.6718.2518.4618.461,126,057
28 Mar 202418.3418.4218.1518.3418.341,058,168
27 Mar 202418.3218.4518.2218.3918.39248,239
26 Mar 202418.3218.5018.2618.3518.35294,670
25 Mar 202418.4218.4218.1318.2418.24290,179
22 Mar 202418.2118.4318.1618.2018.20424,798
21 Mar 202418.2718.2717.9618.1518.1585,304
20 Mar 202417.9218.0717.9217.9917.99110,030
19 Mar 202417.6918.0017.6917.8817.88390,616
18 Mar 202417.8517.9117.5617.6617.66113,629
15 Mar 202417.9417.9517.6917.8117.81271,152
14 Mar 202417.8718.0717.7717.8817.88254,999
13 Mar 202417.5917.8617.5617.7117.71217,067
12 Mar 202417.4217.6017.3617.4817.48392,672
11 Mar 202417.2617.3217.1417.2217.22254,813
08 Mar 202417.3517.4217.2417.3217.32178,750
07 Mar 202417.1017.3617.0317.3117.31192,116
06 Mar 202417.0917.2717.0117.1817.181,222,257
05 Mar 202416.4817.0816.4616.9216.92740,905
04 Mar 202416.5416.5416.3416.3916.39235,737
01 Mar 202416.3616.4816.2116.3716.37359,714
29 Feb 202416.6516.6716.3616.4716.47651,394
28 Feb 202416.6416.7416.5016.6416.64342,857
27 Feb 202416.6116.7916.5616.7616.76279,224
26 Feb 202416.3816.6716.3316.5216.52640,444
23 Feb 202416.1816.4216.0816.1316.13532,949
22 Feb 202415.9316.9215.8516.4016.402,008,045
21 Feb 202414.7715.0914.6914.9014.90588,050
20 Feb 202414.9014.9014.6514.7914.79672,593
19 Feb 202415.0215.1314.9315.0015.00559,426
16 Feb 202415.1015.2714.9415.0615.06893,491
15 Feb 202414.7814.9514.5814.9014.90474,495
14 Feb 202414.7914.8814.6714.7414.74279,837
13 Feb 202414.9014.9514.6814.7914.79397,268
12 Feb 202414.7315.0114.6914.8914.89330,527
09 Feb 202414.7414.8314.6714.7214.72205,130
08 Feb 202414.6314.7914.5714.6814.68223,443
07 Feb 202414.7514.8514.5214.7314.73202,339
06 Feb 202414.6614.8514.6314.8314.83278,499
05 Feb 202414.8814.9314.5014.5914.59506,732
02 Feb 202414.8815.2814.8515.1015.10671,526
01 Feb 202414.8015.0014.7214.8314.83359,945
31 Jan 202414.7614.9014.6514.7614.76519,224
30 Jan 202414.9815.0214.4714.6914.69852,805
29 Jan 202415.2015.2314.9115.0115.01338,907
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 202414.5714.6214.4414.4914.49487,282
18 Jan 202414.5114.5414.3414.4314.43478,852
17 Jan 202414.3414.5214.2414.5014.50800,058
16 Jan 202414.5014.6514.4314.5614.56420,340
15 Jan 202414.5614.8314.4314.8214.82412,771
12 Jan 202414.7914.8714.6714.8014.80457,323
11 Jan 202414.8614.9814.6614.7314.73837,995
10 Jan 202415.0015.0614.7014.9714.97435,607
09 Jan 202415.2115.2814.9415.1815.18621,391
08 Jan 202415.4515.5415.0815.1515.15730,138
05 Jan 202415.5115.6215.4015.5415.54486,311
04 Jan 202415.7415.8315.5815.6815.68481,842
03 Jan 202415.8015.8115.5615.7615.76404,550
02 Jan 202415.9016.0615.7615.9515.95391,332
29 Dec 202315.9015.9815.7115.8915.89424,085
28 Dec 202316.1016.1715.9316.0516.05482,006
27 Dec 202316.0916.2216.0516.0816.08356,973
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 202315.2315.4015.2315.3415.341,522,455
12 Dec 202315.5915.5915.2315.2615.26468,934
11 Dec 202315.7615.7615.5115.5815.58475,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...