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:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Oct 202316.0516.3616.3616.3616.36160
04 Oct 202316.2316.0516.0516.0516.05200
03 Oct 202316.4916.3916.3116.3116.3169
02 Oct 202315.4516.5516.1916.5016.501,988
29 Sept 202315.1015.5115.5115.5115.51160
28 Sept 202314.9414.9414.9414.9414.94-
27 Sept 202314.4014.9614.7914.9614.96151
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...