0RIW.L - Tinexta S.p.A.
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 0.51 Dividend | |||||
| 02 Jun 2023 | 17.68 | 17.84 | 17.48 | 17.84 | 17.33 | 53,221 |
| 01 Jun 2023 | 17.34 | 17.51 | 17.50 | 17.50 | 17.00 | 58,810 |
| 31 May 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 16.82 | - |
| 30 May 2023 | 17.45 | 17.50 | 17.50 | 17.50 | 17.00 | 2,353 |
| 26 May 2023 | 17.09 | 17.40 | 17.32 | 17.10 | 16.62 | 66 |
| 25 May 2023 | 17.99 | 17.53 | 17.33 | 17.48 | 16.98 | 64 |
| 24 May 2023 | 18.34 | 18.09 | 18.09 | 18.09 | 17.57 | 1 |
| 23 May 2023 | 18.24 | 18.40 | 18.28 | 18.34 | 17.82 | 55,072 |
| 22 May 2023 | 18.31 | 18.21 | 18.21 | 18.21 | 17.69 | 26 |
| 19 May 2023 | 18.11 | 18.15 | 18.15 | 18.15 | 17.63 | 26 |
| 18 May 2023 | 18.03 | 18.31 | 18.09 | 18.31 | 17.78 | 151,973 |
| 17 May 2023 | 18.20 | 18.19 | 18.07 | 18.07 | 17.55 | 2,286 |
| 16 May 2023 | 18.24 | 18.34 | 18.19 | 18.19 | 17.67 | 121 |
| 15 May 2023 | 18.27 | 18.40 | 18.40 | 18.40 | 17.87 | 1 |
| 12 May 2023 | 18.38 | 18.26 | 18.26 | 18.26 | 17.74 | 123 |
| 11 May 2023 | 18.28 | 18.33 | 18.30 | 18.30 | 17.78 | 407 |
| 10 May 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.60 | - |
| 09 May 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 17.78 | - |
| 05 May 2023 | 18.16 | 18.18 | 17.99 | 17.98 | 17.46 | 109 |
| 04 May 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.61 | - |
| 03 May 2023 | 18.39 | 18.27 | 18.27 | 18.27 | 17.75 | 25 |
| 02 May 2023 | 18.73 | 18.30 | 18.30 | 18.30 | 17.78 | 25 |
| 28 Apr 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 17.95 | - |
| 27 Apr 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.66 | - |
| 26 Apr 2023 | 18.49 | 17.97 | 17.97 | 17.97 | 17.46 | 85 |
| 25 Apr 2023 | 18.44 | 18.41 | 18.35 | 18.35 | 17.83 | 430 |
| 24 Apr 2023 | 18.72 | 18.88 | 18.88 | 18.88 | 18.34 | 200 |
| 21 Apr 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.43 | - |
| 20 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.46 | - |
| 19 Apr 2023 | 19.83 | 19.47 | 19.27 | 19.27 | 18.72 | 1,556 |
| 18 Apr 2023 | 20.00 | 19.84 | 19.84 | 19.84 | 19.27 | 795 |
| 17 Apr 2023 | 20.21 | 20.30 | 20.00 | 20.00 | 19.43 | 1,437 |
| 14 Apr 2023 | 20.25 | 20.18 | 20.14 | 20.14 | 19.56 | 174 |
| 13 Apr 2023 | 20.41 | 20.34 | 20.34 | 20.34 | 19.76 | 246 |
| 12 Apr 2023 | 20.34 | 20.26 | 20.26 | 20.26 | 19.68 | 238 |
| 11 Apr 2023 | 20.00 | 20.46 | 20.26 | 20.26 | 19.68 | 164 |
| 06 Apr 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.43 | - |
| 05 Apr 2023 | 20.14 | 19.99 | 19.99 | 19.99 | 19.42 | 142 |
| 04 Apr 2023 | 20.21 | 20.22 | 20.10 | 20.10 | 19.53 | 2,319 |
| 03 Apr 2023 | 20.05 | 20.14 | 20.06 | 20.14 | 19.56 | 189 |
| 31 Mar 2023 | 20.40 | 20.10 | 20.10 | 20.10 | 19.53 | 162 |
| 30 Mar 2023 | 20.16 | 20.42 | 20.36 | 20.36 | 19.78 | 130 |
| 29 Mar 2023 | 20.14 | 20.08 | 20.08 | 20.08 | 19.51 | 86 |
| 28 Mar 2023 | 20.00 | 20.04 | 20.04 | 20.04 | 19.47 | 40 |
| 27 Mar 2023 | 20.07 | 19.97 | 19.90 | 19.94 | 19.37 | 1,216 |
| 24 Mar 2023 | 20.52 | 19.77 | 19.77 | 19.77 | 19.20 | 1,470 |
| 23 Mar 2023 | 20.34 | 20.56 | 20.50 | 20.56 | 19.97 | 4,868 |
| 22 Mar 2023 | 20.80 | 20.24 | 20.24 | 20.24 | 19.66 | 1,124 |
| 21 Mar 2023 | 20.25 | 20.36 | 20.34 | 20.36 | 19.78 | 7 |
| 20 Mar 2023 | 19.91 | 20.30 | 19.62 | 20.20 | 19.62 | 2,268 |
| 17 Mar 2023 | 20.84 | 21.10 | 20.08 | 20.08 | 19.50 | 270 |
| 16 Mar 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 19.78 | - |
| 15 Mar 2023 | 21.07 | 20.92 | 20.22 | 20.22 | 19.64 | 3,987 |
| 14 Mar 2023 | 21.28 | 20.92 | 20.56 | 20.92 | 20.32 | 1,430 |
| 13 Mar 2023 | 22.12 | 21.26 | 21.10 | 21.26 | 20.65 | 54 |
| 10 Mar 2023 | 22.94 | 22.32 | 21.74 | 21.80 | 21.18 | 4,308 |
| 09 Mar 2023 | 23.51 | 23.16 | 23.16 | 23.16 | 22.50 | 180 |
| 08 Mar 2023 | 23.97 | 23.70 | 23.48 | 23.70 | 23.02 | 27 |
| 07 Mar 2023 | 24.00 | 24.22 | 24.02 | 24.02 | 23.33 | 23 |
| 06 Mar 2023 | 24.10 | 24.08 | 23.94 | 24.08 | 23.39 | 63 |
| 03 Mar 2023 | 23.68 | 23.98 | 23.80 | 23.98 | 23.29 | 66 |
| 02 Mar 2023 | 23.76 | 23.94 | 23.70 | 23.70 | 23.02 | 798 |
| 01 Mar 2023 | 23.83 | 24.02 | 23.78 | 23.84 | 23.16 | 578 |
| 28 Feb 2023 | 23.91 | 24.18 | 23.92 | 24.18 | 23.49 | 136 |
| 27 Feb 2023 | 24.23 | 24.10 | 24.08 | 24.08 | 23.39 | 4 |
| 24 Feb 2023 | 24.21 | 23.94 | 23.84 | 23.90 | 23.22 | 79 |
| 23 Feb 2023 | 24.00 | 24.18 | 24.18 | 24.18 | 23.49 | 48 |
| 22 Feb 2023 | 24.10 | 24.02 | 23.76 | 23.80 | 23.12 | 463 |
| 21 Feb 2023 | 24.12 | 24.18 | 24.12 | 24.18 | 23.49 | 355 |
| 20 Feb 2023 | 24.46 | 24.32 | 24.12 | 24.32 | 23.62 | 895 |
| 17 Feb 2023 | 24.35 | 24.52 | 24.50 | 24.52 | 23.82 | 42 |
| 16 Feb 2023 | 24.65 | 24.56 | 24.56 | 24.56 | 23.86 | 17 |
| 15 Feb 2023 | 24.90 | 24.88 | 24.56 | 24.66 | 23.96 | 908 |
| 14 Feb 2023 | 25.57 | 25.12 | 25.00 | 25.12 | 24.40 | 48 |
| 13 Feb 2023 | 25.11 | 25.38 | 25.14 | 25.24 | 24.52 | 719 |
| 10 Feb 2023 | 25.47 | 25.32 | 24.86 | 25.15 | 24.43 | 610 |
| 09 Feb 2023 | 25.62 | 25.69 | 25.55 | 25.55 | 24.82 | 2,053 |
| 08 Feb 2023 | 26.33 | 25.46 | 25.46 | 25.46 | 24.74 | 78 |
| 07 Feb 2023 | 25.64 | 26.06 | 25.80 | 25.99 | 25.25 | 306 |
| 06 Feb 2023 | 25.72 | 25.58 | 25.58 | 25.58 | 24.85 | 128 |
| 03 Feb 2023 | 25.60 | 25.65 | 25.36 | 25.65 | 24.92 | 223 |
| 02 Feb 2023 | 25.07 | 25.94 | 25.72 | 25.94 | 25.20 | 594 |
| 01 Feb 2023 | 24.77 | 25.18 | 24.70 | 25.03 | 24.31 | 798 |
| 31 Jan 2023 | 24.94 | 25.18 | 24.78 | 24.78 | 24.07 | 625 |
| 30 Jan 2023 | 25.17 | 24.90 | 24.90 | 24.90 | 24.18 | 633 |
| 27 Jan 2023 | 25.60 | 25.22 | 24.98 | 25.10 | 24.38 | 1,353 |
| 26 Jan 2023 | 25.24 | 25.48 | 25.40 | 25.48 | 24.75 | 339 |
| 25 Jan 2023 | 25.41 | 25.04 | 25.04 | 25.04 | 24.32 | 19 |
| 24 Jan 2023 | 25.78 | 25.60 | 25.60 | 25.60 | 24.87 | 18 |
| 23 Jan 2023 | 25.68 | 25.80 | 25.68 | 25.68 | 24.95 | 28 |
| 20 Jan 2023 | 25.09 | 25.98 | 25.46 | 25.84 | 25.10 | 2,011 |
| 19 Jan 2023 | 25.74 | 25.64 | 25.08 | 25.19 | 24.47 | 3,246 |
| 18 Jan 2023 | 26.18 | 26.60 | 25.78 | 26.24 | 25.49 | 1,877 |
| 17 Jan 2023 | 25.34 | 25.63 | 25.63 | 25.63 | 24.90 | 40 |
| 16 Jan 2023 | 25.13 | 25.36 | 25.18 | 25.36 | 24.64 | 617 |
| 13 Jan 2023 | 25.26 | 24.96 | 24.96 | 24.96 | 24.25 | 19 |
| 12 Jan 2023 | 25.68 | 25.70 | 25.53 | 25.53 | 24.80 | 253 |
| 11 Jan 2023 | 25.20 | 25.47 | 25.47 | 25.47 | 24.75 | 58 |
| 10 Jan 2023 | 24.73 | 25.32 | 25.05 | 25.19 | 24.47 | 878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.