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: 04:45PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202315.5514.6514.5214.5214.52104
25 Sept 202316.6116.5415.7515.7515.751,323
22 Sept 202316.5616.5616.5616.5616.56-
21 Sept 202316.9316.9316.9316.9316.93-
20 Sept 202316.7017.0917.0917.0917.09160
19 Sept 202316.9216.6916.6916.6916.694
18 Sept 202317.0716.8416.8416.8416.8470
15 Sept 202317.1816.9916.9916.9916.99249
14 Sept 2023------
13 Sept 202316.7617.0617.0617.0617.06170
12 Sept 202317.0117.0117.0117.0117.01-
11 Sept 202316.7016.8716.8516.8516.85291
08 Sept 202316.8016.6816.5816.6816.68138
07 Sept 202317.1017.1017.1017.1017.10-
06 Sept 202318.2118.1118.1118.1118.11500
05 Sept 202318.2018.2018.2018.2018.20-
04 Sept 202318.4418.4418.4418.4418.44-
01 Sept 202318.5218.5618.3918.3918.39781
31 Aug 202317.9218.4617.9318.4418.44565
30 Aug 202317.8317.9517.8117.8817.882,976
29 Aug 202317.4117.8617.8617.8617.8648
25 Aug 202317.2217.2217.2217.2217.22-
24 Aug 202317.5117.3217.3217.3217.3241
23 Aug 202317.4017.4817.4817.4817.48159
22 Aug 202317.5517.5517.5517.5517.55-
21 Aug 202317.2717.4017.4017.4017.4027
18 Aug 202317.2217.1716.9117.1417.141,043
17 Aug 202317.2717.2717.2717.2717.27-
16 Aug 202317.3817.5717.3417.5217.521,045
15 Aug 202317.5317.5317.5317.5317.53-
14 Aug 202317.4717.5217.3817.4817.483,421
11 Aug 202317.9417.8017.8017.8017.80100
10 Aug 202318.0018.1817.9918.0218.02942
09 Aug 202317.8918.2018.0018.1018.107,177
08 Aug 202317.8717.7017.6217.7017.70204
07 Aug 202317.9317.9617.7917.8417.843,032
04 Aug 202317.4517.4517.4517.4517.45-
03 Aug 202316.9317.8917.3017.7917.7917,707
02 Aug 202316.9916.9916.9916.9916.99-
01 Aug 202316.9816.9816.9816.9816.98-
31 Jul 202316.9817.1116.8716.8716.87410
28 Jul 202316.6716.8916.8916.8916.8962
27 Jul 202316.6016.8016.7916.7916.7961,103
26 Jul 202316.6516.5816.5816.5816.58124
25 Jul 202316.6116.6116.6116.6116.61-
24 Jul 202316.4116.6116.6116.6116.6182
21 Jul 202316.6416.4516.3816.4216.42730
20 Jul 202316.8116.8016.6616.6616.66159
19 Jul 202316.9216.9216.9216.9216.92-
18 Jul 202316.5816.5816.5816.5816.58-
17 Jul 202316.8616.8616.8616.8616.86-
14 Jul 202316.8016.9216.8716.9216.92258
13 Jul 202316.7016.9316.7116.8416.843,578
12 Jul 202316.5016.7116.3016.7116.71720
11 Jul 2023------
10 Jul 202316.3916.3816.3216.3516.351,227
07 Jul 202316.0916.4416.1616.4416.44324
06 Jul 202316.8916.6516.1416.1416.141,256
05 Jul 202316.7617.0016.9317.0017.00109
04 Jul 202316.7816.8616.8616.8616.86280
03 Jul 202316.9816.8616.6816.8116.81309
30 Jun 202316.5016.8216.5816.8216.821,689
29 Jun 202316.5216.4216.4016.4016.40302
28 Jun 202316.4916.4516.1916.4516.451,106
27 Jun 202316.9216.8416.4716.4716.471,744
26 Jun 202317.0517.0516.7616.7616.76794
23 Jun 202316.9416.9416.9416.9416.94-
22 Jun 202317.3617.2917.1517.1517.15607
21 Jun 202317.9417.8217.4917.5017.50720
20 Jun 202318.2218.1018.1018.1018.106
19 Jun 202318.7018.5018.2218.2218.221,102
16 Jun 202318.7519.0418.8218.8318.831,102
15 Jun 202318.8718.8718.8718.8718.87-
14 Jun 202318.3618.8118.8118.8118.8150
13 Jun 202318.3318.3318.3318.3318.33-
12 Jun 202317.7217.7217.7217.7217.72-
09 Jun 202317.5817.5217.5217.5217.52200
08 Jun 202317.3117.3117.3117.3117.31-
07 Jun 202317.4717.4717.4717.4717.47-
06 Jun 202317.1817.1817.1817.1817.18-
05 Jun 202317.7517.6817.5117.5117.511,133
05 Jun 20230.51 Dividend
02 Jun 202317.6817.8417.4817.8417.3353,221
01 Jun 202317.3417.5117.5017.5017.0058,810
31 May 202317.3217.3217.3217.3216.82-
30 May 202317.4517.5017.5017.5017.002,353
26 May 202317.0917.4017.3217.1016.6266
25 May 202317.9917.5317.3317.4816.9864
24 May 202318.3418.0918.0918.0917.571
23 May 202318.2418.4018.2818.3417.8255,072
22 May 202318.3118.2118.2118.2117.6926
19 May 202318.1118.1518.1518.1517.6326
18 May 202318.0318.3118.0918.3117.78151,973
17 May 202318.2018.1918.0718.0717.552,286
16 May 202318.2418.3418.1918.1917.67121
15 May 202318.2718.4018.4018.4017.871
12 May 202318.3818.2618.2618.2617.74123
11 May 202318.2818.3318.3018.3017.78407
10 May 202318.1118.1118.1118.1117.60-
09 May 202318.3118.3118.3118.3117.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...