Australia markets closed

Tenaris S.A. (0HXB.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.80+0.00 (+0.02%)
As of 11:34AM BST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 202414.8014.8514.7414.8014.80106,314
11 Oct 202414.7214.8214.7014.8014.80273,149
10 Oct 202414.5614.7614.5214.6914.69192,884
09 Oct 202414.4014.5614.3114.5614.56282,202
08 Oct 202414.5314.7614.4414.5314.53335,920
07 Oct 202414.8814.8914.6414.7414.74367,015
04 Oct 202414.7614.9814.7214.8814.88318,879
03 Oct 202414.6814.7314.4714.5614.56394,848
02 Oct 202414.5714.8414.5714.7314.73419,812
01 Oct 202414.2514.5814.1814.4514.45455,785
30 Sept 202414.2314.2814.0214.1514.15287,337
27 Sept 202413.9814.1613.9014.1614.16421,153
26 Sept 202413.8313.9013.5513.7813.78649,113
25 Sept 202413.8613.9713.7513.8613.86790,422
24 Sept 202413.3413.9913.3213.8113.81976,774
23 Sept 202413.2813.3813.1513.2313.23398,410
20 Sept 202413.3513.2613.1013.2213.22257,796
19 Sept 202413.3513.4713.2813.3813.38296,417
18 Sept 202413.2213.2713.1313.1913.19263,222
17 Sept 202412.9013.2312.9013.2213.22439,402
16 Sept 202412.7812.8912.6812.8512.85250,097
13 Sept 202412.8312.9412.7612.8512.85247,070
12 Sept 202412.8712.9412.7512.9412.94356,985
11 Sept 202412.7512.9112.5612.7312.73348,004
10 Sept 202412.9313.1212.6912.7112.71222,712
09 Sept 202412.9913.1512.9813.0113.01168,921
06 Sept 202413.0113.0512.8412.8512.85143,000
05 Sept 202413.0513.1512.9413.0713.07635,496
04 Sept 202413.1513.4113.1513.3113.31893,288
03 Sept 202413.4013.4813.1413.2013.20481,412
02 Sept 202413.2713.4013.1413.3813.38261,937
30 Aug 202413.3313.3913.0913.1813.18319,909
29 Aug 202412.9313.1712.8513.1413.14793,630
28 Aug 202412.5512.6312.4412.5012.50374,432
27 Aug 202412.8812.9012.6512.6812.68178,632
23 Aug 202412.6712.7312.5812.6912.69133,074
22 Aug 202412.5412.6412.4212.6312.63292,452
21 Aug 202412.4312.6312.3912.6012.60467,890
20 Aug 202412.7712.8012.5212.6512.65641,023
19 Aug 202412.7112.9012.7012.8612.86545,879
16 Aug 202412.9312.9812.7712.7912.79113,298
15 Aug 202412.6912.6912.6912.6912.69-
14 Aug 202412.8112.8412.6512.6912.69116,008
13 Aug 202412.8812.8912.6412.7012.70135,248
12 Aug 202412.7312.8512.6912.8212.82220,345
09 Aug 202412.7712.8012.6012.7312.73506,444
08 Aug 202412.7712.8512.6212.7712.77449,396
07 Aug 202412.8012.9012.6912.8212.8288,717
06 Aug 202412.8012.9012.5612.7212.72127,255
05 Aug 202412.1812.7312.1812.5412.54300,367
02 Aug 202413.0913.6112.9312.9712.97777,264
01 Aug 202414.4514.6213.0113.3713.371,235,310
31 July 202414.6614.8514.5314.6514.6597,369
30 July 202414.5714.6314.5014.5214.5269,790
29 July 202414.6914.7514.5114.6514.65836,928
26 July 202414.3814.6814.0714.6414.64179,188
25 July 202414.2214.4514.1314.3314.33101,991
24 July 202414.3614.5414.3014.3914.3963,790
23 July 202414.5514.6314.3814.3814.38105,499
22 July 202414.5614.6414.4914.5614.56209,060
19 July 202414.7114.7914.4414.5114.51207,450
18 July 202414.5614.7314.4914.6814.68244,331
17 July 202414.5214.6214.4714.6014.60188,995
16 July 202414.5214.5814.3114.5114.51162,684
15 July 202414.3214.5614.2714.4014.40232,700
12 July 202414.4014.5614.3014.3614.36493,910
11 July 202414.2314.3014.1314.2814.28180,307
10 July 202414.1414.2814.1014.2414.2456,306
09 July 202414.1714.2814.1014.1914.19100,171
08 July 202414.2114.2714.1214.1514.15246,548
05 July 202414.5014.5814.2714.3014.30124,311
04 July 202414.4114.5914.4114.4914.49184,788
03 July 202414.4414.5014.3514.4014.40110,211
02 July 202414.3614.4814.3014.3414.34149,177
01 July 202414.4514.5714.2214.2314.23191,125
28 June 202414.0914.4514.0314.2914.29305,960
27 June 202414.4114.2313.9814.0114.01106,698
26 June 202414.4114.4814.0814.0914.09183,804
25 June 202414.5914.6214.3614.4014.40113,515
24 June 202414.3214.5614.2814.5414.54156,515
21 June 202414.4714.5614.2414.3014.30118,690
20 June 202414.3814.6314.3514.5614.5668,493
19 June 202414.5514.6214.3614.3614.3683,174
18 June 202414.6314.7514.5414.5914.59101,814
17 June 202414.3314.4914.2614.4114.4170,686
14 June 202414.5514.5614.2214.3414.34225,900
13 June 202414.8514.8514.5014.5214.52221,445
12 June 202415.0715.1014.7714.8014.80224,183
11 June 202415.0215.0314.8214.9514.95202,575
10 June 202414.8815.0714.8415.0315.03124,197
07 June 202414.9715.0514.8214.9314.93221,918
06 June 202414.8014.8914.7314.8414.84188,765
05 June 202414.8914.9314.7314.8114.81144,065
04 June 202414.8114.8914.6614.8514.85235,962
03 June 202415.2015.3514.8814.9614.96224,714
31 May 202415.1815.2214.9515.1015.10251,844
30 May 202415.3415.4915.1715.1915.19291,950
29 May 202415.8615.8715.5615.5715.57142,751
28 May 202415.9115.9315.7115.7615.76254,727
24 May 202415.4415.7315.4115.6015.60343,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...