Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Tenaris S.A. (0HXB.IL)

Compare
15.73
-0.72
(-4.38%)
At close: April 4 at 6:59:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.3316.3615.3515.7315.73658,322
Apr 3, 202517.5917.5916.2716.4516.45843,468
Apr 2, 202518.2018.2017.9918.1318.13192,215
Apr 1, 202518.2618.2917.9618.2118.21139,902
Mar 31, 202518.0518.0617.7718.0618.06158,284
Mar 28, 202518.2518.4818.1218.1318.13118,791
Mar 27, 202518.5818.6518.2518.3618.36195,231
Mar 26, 202518.7018.9318.6318.8718.87197,912
Mar 25, 202518.4018.6518.3018.6318.63153,036
Mar 24, 202518.2418.4318.1618.3718.37149,255
Mar 21, 202518.2918.3418.1118.1918.19505,064
Mar 20, 202518.3518.4218.1118.2618.26261,792
Mar 19, 202517.9518.3417.8318.2818.28261,303
Mar 18, 202517.8517.9817.7617.8217.82174,405
Mar 17, 202517.7417.8617.6717.7817.78227,784
Mar 14, 202517.1917.5817.1317.5217.52273,166
Mar 13, 202517.0017.2516.9217.1017.10266,387
Mar 12, 202516.8617.1316.7717.0817.08227,221
Mar 11, 202516.5416.7416.4416.6816.68299,966
Mar 10, 202517.1617.2416.7016.9716.97236,587
Mar 7, 202517.3117.5017.0517.2717.27439,761
Mar 6, 202517.2817.3717.0617.2617.26501,731
Mar 5, 202516.9417.2016.8316.9116.91269,313
Mar 4, 202517.6217.6616.9317.1717.17458,112
Mar 3, 202518.2518.3618.0018.1418.14348,960
Feb 28, 202518.0018.1217.7618.0018.00209,973
Feb 27, 202518.0018.1317.8118.0918.09353,153
Feb 26, 202517.7817.8417.6117.6517.65662,364
Feb 25, 202517.9718.1217.5717.7917.79638,599
Feb 24, 202518.0818.1117.8617.9017.90591,547
Feb 21, 202518.2318.5418.1618.2818.28477,061
Feb 20, 202518.5519.0817.7618.4718.471,980,257
Feb 19, 202518.8518.9718.6018.6818.68365,215
Feb 18, 202518.7218.8118.5118.7518.75191,789
Feb 17, 202518.3818.7618.3818.7618.76228,927
Feb 14, 202518.5518.7218.3918.4418.44416,565
Feb 13, 202518.5818.7618.4518.6118.61379,999
Feb 12, 202518.9919.0618.8818.9518.95304,613
Feb 11, 202519.3519.4219.0419.1519.15324,853
Feb 10, 202518.5219.3318.6619.2819.28478,304
Feb 7, 202518.3818.5718.3518.4118.41201,778
Feb 6, 202518.7018.8118.3518.3918.39261,856
Feb 5, 202518.6418.6718.4418.4718.47208,941
Feb 4, 202518.4818.5918.1918.5618.56360,493
Feb 3, 202518.0918.4118.0318.3318.33342,370
Jan 31, 202518.3618.4218.2418.3318.33263,085
Jan 30, 202518.1618.3418.1218.2818.28284,933
Jan 29, 202518.0518.3117.8018.1918.19283,070
Jan 28, 202518.6018.6718.1818.2618.26309,413
Jan 27, 202518.4718.6518.2918.6118.61249,083
Jan 24, 202518.5118.5118.2818.3418.34267,021
Jan 23, 202518.8018.8818.6318.6418.64205,598
Jan 22, 202518.8019.0018.7018.7218.72192,754
Jan 21, 202518.9919.2318.7518.9318.93204,628
Jan 20, 202518.8719.1718.7919.0419.0480,711
Jan 17, 202518.9019.0518.8319.0119.01148,663
Jan 16, 202519.1919.2318.9218.9718.97123,455
Jan 15, 202518.9819.1018.9319.0519.05112,388
Jan 14, 202519.2519.3518.7618.9218.92146,052
Jan 13, 202518.9519.2018.8319.1319.13223,886
Jan 10, 202518.8719.2218.8418.8918.89227,424
Jan 9, 202518.7218.9518.6618.9218.92119,530
Jan 8, 202518.6719.0718.5518.8918.89345,875
Jan 7, 202518.3218.5918.2618.4818.48200,547
Jan 6, 202518.3518.5018.1618.4518.45164,647
Jan 3, 202518.4318.4618.2418.3518.35100,263
Jan 2, 202518.2918.4818.1418.3418.34196,688
Dec 31, 202418.0718.0718.0718.0718.07-
Dec 30, 202418.0918.1417.9718.0718.07189,071
Dec 27, 202418.0218.1917.9618.1618.16132,672
Dec 24, 202417.9217.9217.9217.9217.92-
Dec 23, 202417.8917.9617.7617.9217.92142,563
Dec 20, 202417.8318.0017.6117.9517.95167,927
Dec 19, 202417.9318.1517.8717.9417.94150,730
Dec 18, 202418.1718.2818.0818.1718.17118,520
Dec 17, 202418.1518.2718.0018.1518.15166,091
Dec 16, 202418.4018.4218.2718.3118.3198,196
Dec 13, 202418.4918.5718.3618.4118.41120,136
Dec 12, 202418.6418.7318.4318.4418.44135,838
Dec 11, 202418.2518.5518.2218.5318.53354,566
Dec 10, 202418.4518.5718.3518.5218.52208,144
Dec 9, 202418.3818.6418.2418.5518.55334,816
Dec 6, 202418.4618.5117.9818.0018.00342,579
Dec 5, 202418.3018.6018.2518.4818.48296,006
Dec 4, 202418.4818.7518.3318.3518.35343,532
Dec 3, 202418.3218.5118.2718.3918.39241,097
Dec 2, 202418.1618.3618.1318.2218.22143,171
Nov 29, 202418.1718.2418.0718.1718.171,578,231
Nov 28, 202418.0818.3018.0018.1518.15224,159
Nov 27, 202417.9118.0017.6717.8717.87238,932
Nov 26, 202417.8118.0217.6017.9817.98191,427
Nov 25, 202417.9918.3317.8217.8417.844,056,434
Nov 22, 202417.7017.9217.5717.8617.86406,479
Nov 21, 202417.5517.7217.4217.6717.67210,467
Nov 20, 202417.4517.6017.3817.4517.45178,041
Nov 19, 202417.5017.5417.1417.3917.39146,627
Nov 18, 2024 0.25 Dividend
Nov 18, 202417.3517.5917.2917.4417.44185,423
Nov 15, 202417.4917.7617.3817.6317.35346,993
Nov 14, 202417.4017.5217.2717.4717.20656,286
Nov 13, 202417.2517.4117.1317.4117.14250,146
Nov 12, 202417.6417.7317.3017.5717.30429,241
Nov 11, 202417.3517.6717.2717.6417.36439,385
Nov 8, 202417.2017.3116.9117.2316.961,200,587
Nov 7, 202416.3017.4616.3017.3117.04849,599
Nov 6, 202415.6216.5915.6116.3416.091,065,390
Nov 5, 202415.2215.5315.2015.3615.12353,607
Nov 4, 202415.3615.4715.1915.2815.05230,322
Nov 1, 202415.2115.3915.1915.3015.07190,374
Oct 31, 202414.9715.2014.9515.1314.90238,621
Oct 30, 202414.9715.1614.8514.8914.66236,396
Oct 29, 202414.9215.2714.9215.0714.84473,079
Oct 28, 202414.7514.8814.6214.7614.53280,232
Oct 25, 202414.5614.8514.5414.6814.45210,386
Oct 24, 202414.8014.8514.5214.5914.37126,975
Oct 23, 202414.9615.0014.7214.8814.65112,478
Oct 22, 202414.7614.8914.5814.6314.40272,676
Oct 21, 202414.6514.7414.6014.6414.42179,505
Oct 18, 202414.6914.7814.4814.5114.29357,186
Oct 17, 202414.5214.6514.4114.5014.27319,976
Oct 16, 202414.4414.5714.3914.5014.28179,775
Oct 15, 202414.6014.6514.4414.4814.26378,276
Oct 14, 202414.8014.8514.6714.7314.50265,395
Oct 11, 202414.7214.8214.7014.8014.57273,149
Oct 10, 202414.5614.7614.5214.6914.47192,884
Oct 9, 202414.4014.5614.3114.5614.33282,202
Oct 8, 202414.5314.7614.4414.5314.30335,920
Oct 7, 202414.8814.8914.6414.7414.51367,015
Oct 4, 202414.7614.9814.7214.8814.65318,879
Oct 3, 202414.6814.7314.4714.5614.34394,848
Oct 2, 202414.5714.8414.5714.7314.50419,812
Oct 1, 202414.2514.5814.1814.4514.23455,785
Sep 30, 202414.2314.2814.0214.1513.93287,337
Sep 27, 202413.9814.1613.9014.1613.95421,153
Sep 26, 202413.8313.9013.5513.7813.57649,113
Sep 25, 202413.8613.9713.7513.8613.65790,422
Sep 24, 202413.3413.9913.3213.8113.59976,774
Sep 23, 202413.2813.3813.1513.2313.03398,410
Sep 20, 202413.3513.2613.1013.2213.02257,796
Sep 19, 202413.3513.4713.2813.3813.17296,417
Sep 18, 202413.2213.2713.1313.1912.99263,222
Sep 17, 202412.9013.2312.9013.2213.01439,402
Sep 16, 202412.7812.8912.6812.8512.65250,097
Sep 13, 202412.8312.9412.7612.8512.65247,070
Sep 12, 202412.8712.9412.7512.9412.74356,985
Sep 11, 202412.7512.9112.5612.7312.53348,004
Sep 10, 202412.9313.1212.6912.7112.52222,712
Sep 9, 202412.9913.1512.9813.0112.81168,921
Sep 6, 202413.0113.0512.8412.8512.66143,000
Sep 5, 202413.0513.1512.9413.0712.87635,496
Sep 4, 202413.1513.4113.1513.3113.10893,288
Sep 3, 202413.4013.4813.1413.2013.00481,412
Sep 2, 202413.2713.4013.1413.3813.18261,937
Aug 30, 202413.3313.3913.0913.1812.97319,909
Aug 29, 202412.9313.1712.8513.1412.93793,630
Aug 28, 202412.5512.6312.4412.5012.31374,432
Aug 27, 202412.8812.9012.6512.6812.49178,632
Aug 23, 202412.6712.7312.5812.6912.49133,074
Aug 22, 202412.5412.6412.4212.6312.44292,452
Aug 21, 202412.4312.6312.3912.6012.41467,890
Aug 20, 202412.7712.8012.5212.6512.45641,023
Aug 19, 202412.7112.9012.7012.8612.67545,879
Aug 16, 202412.9312.9812.7712.7912.59113,298
Aug 15, 202412.6912.6912.6912.6912.49-
Aug 14, 202412.8112.8412.6512.6912.49116,008
Aug 13, 202412.8812.8912.6412.7012.51135,248
Aug 12, 202412.7312.8512.6912.8212.63220,345
Aug 9, 202412.7712.8012.6012.7312.53506,444
Aug 8, 202412.7712.8512.6212.7712.57449,396
Aug 7, 202412.8012.9012.6912.8212.6288,717
Aug 6, 202412.8012.9012.5612.7212.53127,255
Aug 5, 202412.1812.7312.1812.5412.35300,367
Aug 2, 202413.0913.6112.9312.9712.77777,264
Aug 1, 202414.4514.6213.0113.3713.171,235,310
Jul 31, 202414.6614.8514.5314.6514.4297,369
Jul 30, 202414.5714.6314.5014.5214.3069,790
Jul 29, 202414.6914.7514.5114.6514.42836,928
Jul 26, 202414.3814.6814.0714.6414.41179,188
Jul 25, 202414.2214.4514.1314.3314.11101,991
Jul 24, 202414.3614.5414.3014.3914.1763,790
Jul 23, 202414.5514.6314.3814.3814.16105,499
Jul 22, 202414.5614.6414.4914.5614.33209,060
Jul 19, 202414.7114.7914.4414.5114.28207,450
Jul 18, 202414.5614.7314.4914.6814.46244,331
Jul 17, 202414.5214.6214.4714.6014.38188,995
Jul 16, 202414.5214.5814.3114.5114.29162,684
Jul 15, 202414.3214.5614.2714.4014.17232,700
Jul 12, 202414.4014.5614.3014.3614.14493,910
Jul 11, 202414.2314.3014.1314.2814.06180,307
Jul 10, 202414.1414.2814.1014.2414.0356,306
Jul 9, 202414.1714.2814.1014.1913.98100,171
Jul 8, 202414.2114.2714.1214.1513.93246,548
Jul 5, 202414.5014.5814.2714.3014.08124,311
Jul 4, 202414.4114.5914.4114.4914.27184,788
Jul 3, 202414.4414.5014.3514.4014.18110,211
Jul 2, 202414.3614.4814.3014.3414.12149,177
Jul 1, 202414.4514.5714.2214.2314.01191,125
Jun 28, 202414.0914.4514.0314.2914.08305,960
Jun 27, 202414.4114.2313.9814.0113.79106,698
Jun 26, 202414.4114.4814.0814.0913.87183,804
Jun 25, 202414.5914.6214.3614.4014.18113,515
Jun 24, 202414.3214.5614.2814.5414.32156,515
Jun 21, 202414.4714.5614.2414.3014.08118,690
Jun 20, 202414.3814.6314.3514.5614.3368,493
Jun 19, 202414.5514.6214.3614.3614.1483,174
Jun 18, 202414.6314.7514.5414.5914.37101,814
Jun 17, 202414.3314.4914.2614.4114.1970,686
Jun 14, 202414.5514.5614.2214.3414.12225,900
Jun 13, 202414.8514.8514.5014.5214.30221,445
Jun 12, 202415.0715.1014.7714.8014.57224,183
Jun 11, 202415.0215.0314.8214.9514.72202,575
Jun 10, 202414.8815.0714.8415.0314.80124,197
Jun 7, 202414.9715.0514.8214.9314.70221,918
Jun 6, 202414.8014.8914.7314.8414.61188,765
Jun 5, 202414.8914.9314.7314.8114.59144,065
Jun 4, 202414.8114.8914.6614.8514.63235,962
Jun 3, 202415.2015.3514.8814.9614.73224,714
May 31, 202415.1815.2214.9515.1014.86251,844
May 30, 202415.3415.4915.1715.1914.95291,950
May 29, 202415.8615.8715.5615.5715.34142,751
May 28, 202415.9115.9315.7115.7615.51254,727
May 24, 202415.4415.7315.4115.6015.36343,079
May 23, 202415.6015.7815.5315.5615.32123,282
May 22, 202415.8115.9215.6415.6815.44216,664
May 21, 202415.7716.0015.7615.9715.72336,383
May 20, 2024 0.36 Dividend
May 20, 202415.9316.0115.7215.8115.57170,947
May 17, 202416.1016.1916.0816.1415.50164,724
May 16, 202416.1716.2216.0516.1115.47347,365
May 15, 202416.2316.3916.0016.1315.48235,738
May 14, 202416.1016.3115.7616.1615.52297,873
May 13, 202415.9316.0615.8816.0315.40293,613
May 10, 202416.1416.1615.9515.9515.32232,178
May 9, 202415.8516.0515.8015.9715.34287,472
May 8, 202415.8915.8915.6215.6615.04225,855
May 7, 202415.9016.0015.8115.8615.2387,528
May 3, 202415.6415.7015.4215.5214.90303,373
May 2, 202415.6015.8115.4615.6315.00139,200
May 1, 202415.6815.6815.6815.6815.05-
Apr 30, 202415.8615.9715.6515.6815.05348,368
Apr 29, 202416.0616.1615.5816.0115.37560,624
Apr 26, 202417.4617.6715.9216.2815.641,662,715
Apr 25, 202417.2817.4217.1317.3116.63463,972
Apr 24, 202417.6617.6617.3817.4516.76209,892
Apr 23, 202417.7417.7417.4117.4516.76284,811
Apr 22, 202417.8217.8417.5017.5816.88231,273
Apr 19, 202417.7817.8317.4517.6116.91229,483
Apr 18, 202417.9518.0017.3817.8517.14563,149
Apr 17, 202417.8318.1217.8318.0017.28229,879
Apr 16, 202417.9217.9717.6317.8617.15221,094
Apr 15, 202418.2618.3318.0318.2817.55199,228
Apr 12, 202418.5918.5918.3518.5217.78272,662
Apr 11, 202418.6718.6818.3218.5417.80187,086
Apr 10, 202418.3218.6118.2618.2717.551,503,269
Apr 9, 202418.5318.6718.2718.4317.70191,697
Apr 8, 202418.4218.7218.3018.5817.85661,807
Apr 5, 202418.3918.5818.3818.5417.80460,654
Apr 4, 202418.6018.6818.5318.6217.88234,656

Related Tickers

0QXP.IL Aker Solutions ASA
29.14
-11.02%
 
54E.F Archrock, Inc.
19.70
-18.60%
 
NOV NOV Inc.
11.97
-10.47%
 
SLB Schlumberger Limited
34.78
-11.30%