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:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
29 Feb 202418.8118.7418.4318.4317.97874
28 Feb 202419.3219.3219.3219.3218.84-
27 Feb 202418.7319.0218.9119.0218.54404
26 Feb 202418.5618.5618.5618.5618.09-
23 Feb 202418.4118.4118.2118.4117.95630
22 Feb 202418.1418.1418.1418.1417.68-
21 Feb 202418.6418.6418.6418.6418.17-
20 Feb 202419.0018.8718.7218.7218.251,344
19 Feb 202419.0619.0619.0619.0618.58-
16 Feb 202419.1519.1519.1519.1518.67-
15 Feb 202419.0819.1519.1319.1318.65144
14 Feb 202418.8618.8618.8618.8618.39-
13 Feb 202419.4519.2719.2719.2718.79134
12 Feb 202419.2619.3119.3119.3118.83254
09 Feb 202419.1719.4419.2119.2118.73464
08 Feb 202418.9419.1219.1219.1218.64442
07 Feb 202418.9418.9418.9418.9418.47-
06 Feb 202418.6518.6518.6518.6518.18-
05 Feb 202419.1818.8318.7518.7518.28425
02 Feb 202419.6019.6019.6019.6019.11-
01 Feb 202419.5719.5719.5719.5719.08-
31 Jan 202419.4519.4519.4519.4518.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...