UK markets closed

Tinexta S.p.A. (0RIW.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.100.00 (0.00%)
At close: 03:45PM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202418.7319.0218.9119.0219.02404
26 Feb 202418.5618.5618.5618.5618.56-
23 Feb 202418.4118.4118.2118.4118.41630
22 Feb 202418.1418.1418.1418.1418.14-
21 Feb 202418.6418.6418.6418.6418.64-
20 Feb 202419.0018.8718.7218.7218.721,344
19 Feb 202419.0619.0619.0619.0619.06-
16 Feb 202419.1519.1519.1519.1519.15-
15 Feb 202419.0819.1519.1319.1319.13144
14 Feb 202418.8618.8618.8618.8618.86-
13 Feb 202419.4519.2719.2719.2719.27134
12 Feb 202419.2619.3119.3119.3119.31254
09 Feb 202419.1719.4419.2119.2119.21464
08 Feb 202418.9419.1219.1219.1219.12442
07 Feb 202418.9418.9418.9418.9418.94-
06 Feb 202418.6518.6518.6518.6518.65-
05 Feb 202419.1818.8318.7518.7518.75425
02 Feb 202419.6019.6019.6019.6019.60-
01 Feb 202419.5719.5719.5719.5719.57-
31 Jan 202419.4519.4519.4519.4519.45-
30 Jan 202419.5819.5819.5819.5819.58-
29 Jan 202419.4319.4319.4319.4319.43-
26 Jan 202419.5519.5519.5519.5519.55-
25 Jan 202419.8119.8119.8119.8119.81-
24 Jan 2024------
23 Jan 2024------
22 Jan 202419.0218.9918.9918.9918.99300
19 Jan 202419.1318.9218.9218.9218.92300
18 Jan 202418.6919.0319.0119.0319.03124
17 Jan 202418.6918.6918.6918.6918.69-
16 Jan 202418.7518.8018.7218.8018.80463
15 Jan 202418.9218.9218.9218.9218.92-
12 Jan 202418.9218.9218.9218.9218.92-
11 Jan 202418.8618.7618.6018.6918.69781
10 Jan 202419.1019.0118.8119.0119.01425
09 Jan 202418.8419.0019.0019.0019.00132
08 Jan 202418.7618.7618.2818.7018.701,924
05 Jan 202418.9718.6818.3118.4118.413,710
04 Jan 202419.0018.8518.7918.7918.79142
03 Jan 202419.9119.2419.0619.2419.24362
02 Jan 202420.3320.0420.0420.0420.0422
29 Dec 202320.2520.2520.2520.2520.25-
28 Dec 202320.4020.1620.1220.1620.161,294
27 Dec 202320.5320.3420.3420.3420.34198
22 Dec 202320.6420.4220.4220.4220.421,000
21 Dec 202320.5020.5820.5820.5820.5810
20 Dec 202320.0520.4020.2620.4020.40386
19 Dec 202319.9419.9419.9419.9419.94-
18 Dec 202319.8519.7519.4819.5619.56510
15 Dec 202319.5719.5719.5719.5719.57-
14 Dec 202319.0519.0519.0519.0519.05-
13 Dec 202317.4417.1317.1317.1317.1329
12 Dec 202317.7017.7017.7017.7017.70-
11 Dec 202317.6217.6217.6217.6217.62-
08 Dec 202317.4217.4217.4217.4217.42-
07 Dec 202317.3417.3417.3417.3417.34-
06 Dec 202317.0417.3617.3117.3617.36139
05 Dec 202317.1517.2317.2317.2317.23300
04 Dec 202317.4917.1117.1117.1117.11132
01 Dec 202317.3517.3517.3517.3517.35102
30 Nov 202317.2617.4717.4717.4717.471
29 Nov 202317.0917.4617.3317.3317.331,117
28 Nov 202317.1817.1517.1517.1517.151
27 Nov 202317.4317.4817.3517.4817.481,159
24 Nov 202317.2417.3817.3817.3817.3854
23 Nov 202317.3117.4017.2617.3517.351,783
22 Nov 202317.4317.3317.3317.3317.331
21 Nov 202317.6217.2717.2717.2717.2712
20 Nov 202317.4217.4217.4217.4217.42-
17 Nov 202317.2617.4517.4517.4517.454
16 Nov 202317.2617.4817.4317.4817.48314
15 Nov 202317.0917.3517.3017.3017.301,306
14 Nov 202316.9217.0617.0617.0617.06209
13 Nov 202316.9516.9116.2716.8616.861,100
10 Nov 202317.3117.1617.0117.0117.01343
09 Nov 202317.0317.4017.4017.4017.40107
08 Nov 202316.8916.8916.8916.8916.89-
07 Nov 202316.8016.8016.8016.8016.80-
06 Nov 202316.9317.2116.7016.7316.73724
03 Nov 202316.3217.0817.0817.0817.0891
02 Nov 202316.6116.7016.7016.7016.70201
01 Nov 202316.2616.2616.2616.2616.26-
31 Oct 202315.6016.3516.0116.2916.291,556
30 Oct 202315.6915.6915.6915.6915.69-
27 Oct 202315.3515.5115.4615.4615.46157
26 Oct 202315.1915.3815.2515.3215.32158
25 Oct 202315.6915.2515.2315.2515.25303
24 Oct 202315.6915.6915.6915.6915.69-
23 Oct 202315.8015.6615.6615.6615.669
20 Oct 202315.6315.3515.3515.3515.35481
19 Oct 202315.4815.8515.7215.7915.791,255
18 Oct 202315.5615.6515.5615.5615.56151,105
17 Oct 202316.0716.0716.0716.0716.07-
16 Oct 202315.8015.8015.8015.8015.80-
13 Oct 202316.0616.0115.7215.7515.751,116
12 Oct 202316.0516.4916.4716.4916.496
11 Oct 202316.2016.0116.0116.0116.0120
10 Oct 202316.0116.2215.9716.1816.181,957
09 Oct 2023------
06 Oct 202316.2416.3416.3416.3416.341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...