UK markets close in 1 hour 46 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.100.00 (0.00%)
As of 04:45PM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202416.8616.8416.8416.8416.8490
22 Jul 202416.7516.8716.8016.8016.80470
19 Jul 202416.7516.7516.7516.7516.75-
18 Jul 202417.2517.2517.2517.2517.25-
17 Jul 202417.0617.0617.0617.0617.06-
16 Jul 202417.2117.2117.2117.2117.21-
15 Jul 202417.4317.4317.4317.4317.43-
12 Jul 202417.0017.0017.0017.0017.00-
11 Jul 202416.7016.6416.6416.6416.64346
10 Jul 202416.5716.6016.6016.6016.6088
09 Jul 202416.5316.5316.5316.5316.53-
08 Jul 202416.5316.5316.5316.5316.53-
05 Jul 202416.6616.6616.6616.6616.66-
04 Jul 202416.6816.6816.6816.6816.68-
03 Jul 202416.4116.7716.7716.7716.77188
02 Jul 202415.9715.9715.9715.9715.97-
01 Jul 202416.2116.2116.2116.2116.21-
28 Jun 202416.3116.0916.0716.0716.07202
27 Jun 202416.3416.3416.3416.3416.34-
26 Jun 202416.7216.7216.7216.7216.72-
25 Jun 202417.0916.8316.8316.8316.83138
24 Jun 202417.0517.0517.0517.0517.05-
21 Jun 202417.2217.1017.1017.1017.10170
20 Jun 202416.7016.7016.7016.7016.70-
19 Jun 202416.3816.2816.2016.2716.27270
18 Jun 202416.6016.4016.3316.4016.40232
17 Jun 202416.5216.4016.3116.3116.31222
14 Jun 202416.8716.5916.4716.5016.501,776
13 Jun 202417.3316.9116.9116.9116.91400
12 Jun 202417.0817.0817.0817.0817.08-
11 Jun 202417.4817.2217.2117.2117.21174
10 Jun 202417.2717.2717.2717.2717.27-
07 Jun 202417.6017.4317.4317.4317.43252
06 Jun 202417.7818.0117.6617.6617.66744
05 Jun 202417.7017.7017.7017.7017.70-
04 Jun 202417.9817.6717.6717.6717.67162
03 Jun 202418.3118.3118.3118.3118.31-
03 Jun 20240.46 Dividend
31 May 202418.3318.3318.3318.3317.87-
30 May 202418.2318.2318.2318.2317.77-
29 May 202418.4018.4018.4018.4017.94-
28 May 202419.1319.1319.1319.1318.64-
24 May 202418.9218.9218.9218.9218.45-
23 May 202419.0719.0719.0719.0718.59-
22 May 202418.5118.5118.5118.5118.05-
21 May 202418.4618.4518.4218.4517.99181
20 May 202418.4318.4318.4318.4317.97-
17 May 202418.7418.8118.3618.3617.90266
16 May 202418.8318.7518.7518.7518.2814
15 May 202418.9818.8418.6818.6818.211,106
14 May 202418.4719.2218.7218.8318.361,244
13 May 202418.4318.4318.4318.4317.97-
10 May 202418.3418.4018.4018.4017.94102
09 May 202418.4518.3118.3118.3117.8596
08 May 202418.4318.4318.2518.3717.915,866
07 May 202418.4718.4718.4718.4718.01-
03 May 202417.9417.9417.9417.9417.49-
02 May 202417.8517.8517.8517.8517.40-
01 May 202418.0018.0018.0018.0017.55-
30 Apr 202417.8217.7417.7417.7417.29332
29 Apr 202417.6117.7617.6617.6617.22308
26 Apr 202417.4217.4217.4217.4216.98-
25 Apr 202417.2417.2417.2417.2416.81-
24 Apr 202417.6517.6517.6517.6517.21-
23 Apr 202417.2217.2217.2217.2216.79-
22 Apr 202417.1717.1717.1717.1716.73-
19 Apr 202417.1117.0317.0017.0316.60694
18 Apr 202417.0917.0917.0917.0916.66-
17 Apr 202417.4317.4317.4317.4316.99-
16 Apr 202417.2017.2017.2017.2016.77-
15 Apr 202417.3917.3917.3917.3916.95-
12 Apr 202418.0218.0218.0218.0217.57-
11 Apr 202417.8717.9217.9217.9217.473,397
10 Apr 202418.1118.1118.1118.1117.66-
09 Apr 202418.1618.1618.1618.1617.70-
08 Apr 202418.1018.1018.1018.1017.65-
05 Apr 202418.2618.2618.2618.2617.80-
04 Apr 202418.3818.3818.2418.3817.92824
03 Apr 202418.2718.2718.2718.2717.81-
02 Apr 202419.1519.1819.1619.1618.68462
28 Mar 202419.1519.0619.0119.0118.53298
27 Mar 202419.1119.1519.1519.1518.67242
26 Mar 202418.7018.7018.7018.7018.24-
25 Mar 202418.8018.6718.6718.6718.20136
22 Mar 202418.8118.8118.8118.8118.34-
21 Mar 202418.9818.9818.9818.9818.50-
20 Mar 202418.5018.5018.5018.5018.04-
19 Mar 202418.0618.0618.0618.0617.61-
18 Mar 202418.0618.0618.0618.0617.61-
15 Mar 202417.8017.8017.8017.8017.35-
14 Mar 202418.2718.2718.2718.2717.81-
13 Mar 202418.1718.0018.0018.0017.55158
12 Mar 202418.1018.2818.1618.2817.82580
11 Mar 202417.9217.9217.9217.9217.47-
08 Mar 202417.7517.7517.7517.7517.30-
07 Mar 202418.1318.1318.1318.1317.67-
06 Mar 202418.1418.1418.1418.1417.68-
05 Mar 202418.4118.4118.0318.1117.661,648
04 Mar 202418.4318.4318.4318.4317.97-
01 Mar 202418.4118.4118.4118.4117.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...