Canada markets closed

Tenaris S.A. (0HXB.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
14.29+0.29 (+2.07%)
At close: 04:47PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202414.0914.4514.0314.2914.29305,960
Jun 27, 202414.4114.2313.9814.0114.01106,698
Jun 26, 202414.4114.4814.0814.0914.09183,804
Jun 25, 202414.5914.6214.3614.4014.40113,515
Jun 24, 202414.3214.5614.2814.5414.54156,515
Jun 21, 202414.4714.5614.2414.3014.30118,690
Jun 20, 202414.3814.6314.3514.5614.5668,493
Jun 19, 202414.5514.6214.3614.3614.3683,174
Jun 18, 202414.6314.7514.5414.5914.59101,814
Jun 17, 202414.3314.4914.2614.4114.4170,686
Jun 14, 202414.5514.5614.2214.3414.34225,900
Jun 13, 202414.8514.8514.5014.5214.52221,445
Jun 12, 202415.0715.1014.7714.8014.80224,183
Jun 11, 202415.0215.0314.8214.9514.95202,575
Jun 10, 202414.8815.0714.8415.0315.03124,197
Jun 07, 202414.9715.0514.8214.9314.93221,918
Jun 06, 202414.8014.8914.7314.8414.84188,765
Jun 05, 202414.8914.9314.7314.8114.81144,065
Jun 04, 202414.8114.8914.6614.8514.85235,962
Jun 03, 202415.2015.3514.8814.9614.96224,714
May 31, 202415.1815.2214.9515.1015.10251,844
May 30, 202415.3415.4915.1715.1915.19291,950
May 29, 202415.8615.8715.5615.5715.57142,751
May 28, 202415.9115.9315.7115.7615.76254,727
May 24, 202415.4415.7315.4115.6015.60343,079
May 23, 202415.6015.7815.5315.5615.56123,282
May 22, 202415.8115.9215.6415.6815.68216,664
May 21, 202415.7716.0015.7615.9715.97336,383
May 20, 202415.9316.0115.7215.8115.81170,947
May 20, 20240.4 Dividend
May 17, 202416.1016.1916.0816.1415.74164,724
May 16, 202416.1716.2216.0516.1115.71347,365
May 15, 202416.2316.3916.0016.1315.73235,738
May 14, 202416.1016.3115.7616.1615.76297,873
May 13, 202415.9316.0615.8816.0315.64293,613
May 10, 202416.1416.1615.9515.9515.56232,178
May 09, 202415.8516.0515.8015.9715.57287,472
May 08, 202415.8915.8915.6215.6615.28225,855
May 07, 202415.9016.0015.8115.8615.4687,528
May 03, 202415.6415.7015.4215.5215.14303,373
May 02, 202415.6015.8115.4615.6315.24139,200
May 01, 202415.6815.6815.6815.6815.29-
Apr 30, 202415.8615.9715.6515.6815.29348,368
Apr 29, 202416.0616.1615.5816.0115.61560,624
Apr 26, 202417.4617.6715.9216.2815.881,662,715
Apr 25, 202417.2817.4217.1317.3116.89463,972
Apr 24, 202417.6617.6617.3817.4517.02209,892
Apr 23, 202417.7417.7417.4117.4517.02284,811
Apr 22, 202417.8217.8417.5017.5817.15231,273
Apr 19, 202417.7817.8317.4517.6117.17229,483
Apr 18, 202417.9518.0017.3817.8517.41563,149
Apr 17, 202417.8318.1217.8318.0017.55229,879
Apr 16, 202417.9217.9717.6317.8617.42221,094
Apr 15, 202418.2618.3318.0318.2817.82199,228
Apr 12, 202418.5918.5918.3518.5218.06272,662
Apr 11, 202418.6718.6818.3218.5418.08187,086
Apr 10, 202418.3218.6118.2618.2717.821,503,269
Apr 09, 202418.5318.6718.2718.4317.98191,697
Apr 08, 202418.4218.7218.3018.5818.12661,807
Apr 05, 202418.3918.5818.3818.5418.08460,654
Apr 04, 202418.6018.6818.5318.6218.16234,656
Apr 03, 202418.3218.6318.3118.5218.06533,196
Apr 02, 202418.5218.6718.2518.4618.001,126,057
Mar 28, 202418.3418.4218.1518.3417.881,058,168
Mar 27, 202418.3218.4518.2218.3917.94248,239
Mar 26, 202418.3218.5018.2618.3517.90294,670
Mar 25, 202418.4218.4218.1318.2417.78290,179
Mar 22, 202418.2118.4318.1618.2017.75424,798
Mar 21, 202418.2718.2717.9618.1517.7085,304
Mar 20, 202417.9218.0717.9217.9917.54110,030
Mar 19, 202417.6918.0017.6917.8817.43390,616
Mar 18, 202417.8517.9117.5617.6617.22113,629
Mar 15, 202417.9417.9517.6917.8117.37271,152
Mar 14, 202417.8718.0717.7717.8817.43254,999
Mar 13, 202417.5917.8617.5617.7117.27217,067
Mar 12, 202417.4217.6017.3617.4817.05392,672
Mar 11, 202417.2617.3217.1417.2216.80254,813
Mar 08, 202417.3517.4217.2417.3216.89178,750
Mar 07, 202417.1017.3617.0317.3116.88192,116
Mar 06, 202417.0917.2717.0117.1816.751,222,257
Mar 05, 202416.4817.0816.4616.9216.50740,905
Mar 04, 202416.5416.5416.3416.3915.98235,737
Mar 01, 202416.3616.4816.2116.3715.96359,714
Feb 29, 202416.6516.6716.3616.4716.06651,394
Feb 28, 202416.6416.7416.5016.6416.23342,857
Feb 27, 202416.6116.7916.5616.7616.35279,224
Feb 26, 202416.3816.6716.3316.5216.11640,444
Feb 23, 202416.1816.4216.0816.1315.73532,949
Feb 22, 202415.9316.9215.8516.4015.992,008,045
Feb 21, 202414.7715.0914.6914.9014.53588,050
Feb 20, 202414.9014.9014.6514.7914.42672,593
Feb 19, 202415.0215.1314.9315.0014.62559,426
Feb 16, 202415.1015.2714.9415.0614.69893,491
Feb 15, 202414.7814.9514.5814.9014.53474,495
Feb 14, 202414.7914.8814.6714.7414.37279,837
Feb 13, 202414.9014.9514.6814.7914.42397,268
Feb 12, 202414.7315.0114.6914.8914.52330,527
Feb 09, 202414.7414.8314.6714.7214.36205,130
Feb 08, 202414.6314.7914.5714.6814.31223,443
Feb 07, 202414.7514.8514.5214.7314.36202,339
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...