0RIW.L - Tinexta S.p.A.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
05 May 202318.1618.1817.9917.9817.46109
04 May 202318.1318.1318.1318.1317.61-
03 May 202318.3918.2718.2718.2717.7525
02 May 202318.7318.3018.3018.3017.7825
28 Apr 202318.4818.4818.4818.4817.95-
27 Apr 202318.1718.1718.1718.1717.66-
26 Apr 202318.4917.9717.9717.9717.4685
25 Apr 202318.4418.4118.3518.3517.83430
24 Apr 202318.7218.8818.8818.8818.34200
21 Apr 202318.9818.9818.9818.9818.43-
20 Apr 202319.0019.0019.0019.0018.46-
19 Apr 202319.8319.4719.2719.2718.721,556
18 Apr 202320.0019.8419.8419.8419.27795
17 Apr 202320.2120.3020.0020.0019.431,437
14 Apr 202320.2520.1820.1420.1419.56174
13 Apr 202320.4120.3420.3420.3419.76246
12 Apr 202320.3420.2620.2620.2619.68238
11 Apr 202320.0020.4620.2620.2619.68164
06 Apr 202320.0020.0020.0020.0019.43-
05 Apr 202320.1419.9919.9919.9919.42142
04 Apr 202320.2120.2220.1020.1019.532,319
03 Apr 202320.0520.1420.0620.1419.56189
31 Mar 202320.4020.1020.1020.1019.53162
30 Mar 202320.1620.4220.3620.3619.78130
29 Mar 202320.1420.0820.0820.0819.5186
28 Mar 202320.0020.0420.0420.0419.4740
27 Mar 202320.0719.9719.9019.9419.371,216
24 Mar 202320.5219.7719.7719.7719.201,470
23 Mar 202320.3420.5620.5020.5619.974,868
22 Mar 202320.8020.2420.2420.2419.661,124
21 Mar 202320.2520.3620.3420.3619.787
20 Mar 202319.9120.3019.6220.2019.622,268
17 Mar 202320.8421.1020.0820.0819.50270
16 Mar 202320.3620.3620.3620.3619.78-
15 Mar 202321.0720.9220.2220.2219.643,987
14 Mar 202321.2820.9220.5620.9220.321,430
13 Mar 202322.1221.2621.1021.2620.6554
10 Mar 202322.9422.3221.7421.8021.184,308
09 Mar 202323.5123.1623.1623.1622.50180
08 Mar 202323.9723.7023.4823.7023.0227
07 Mar 202324.0024.2224.0224.0223.3323
06 Mar 202324.1024.0823.9424.0823.3963
03 Mar 202323.6823.9823.8023.9823.2966
02 Mar 202323.7623.9423.7023.7023.02798
01 Mar 202323.8324.0223.7823.8423.16578
28 Feb 202323.9124.1823.9224.1823.49136
27 Feb 202324.2324.1024.0824.0823.394
24 Feb 202324.2123.9423.8423.9023.2279
23 Feb 202324.0024.1824.1824.1823.4948
22 Feb 202324.1024.0223.7623.8023.12463
21 Feb 202324.1224.1824.1224.1823.49355
20 Feb 202324.4624.3224.1224.3223.62895
17 Feb 202324.3524.5224.5024.5223.8242
16 Feb 202324.6524.5624.5624.5623.8617
15 Feb 202324.9024.8824.5624.6623.96908
14 Feb 202325.5725.1225.0025.1224.4048
13 Feb 202325.1125.3825.1425.2424.52719
10 Feb 202325.4725.3224.8625.1524.43610
09 Feb 202325.6225.6925.5525.5524.822,053
08 Feb 202326.3325.4625.4625.4624.7478
07 Feb 202325.6426.0625.8025.9925.25306
06 Feb 202325.7225.5825.5825.5824.85128
03 Feb 202325.6025.6525.3625.6524.92223
02 Feb 202325.0725.9425.7225.9425.20594
01 Feb 202324.7725.1824.7025.0324.31798
31 Jan 202324.9425.1824.7824.7824.07625
30 Jan 202325.1724.9024.9024.9024.18633
27 Jan 202325.6025.2224.9825.1024.381,353
26 Jan 202325.2425.4825.4025.4824.75339
25 Jan 202325.4125.0425.0425.0424.3219
24 Jan 202325.7825.6025.6025.6024.8718
23 Jan 202325.6825.8025.6825.6824.9528
20 Jan 202325.0925.9825.4625.8425.102,011
19 Jan 202325.7425.6425.0825.1924.473,246
18 Jan 202326.1826.6025.7826.2425.491,877
17 Jan 202325.3425.6325.6325.6324.9040
16 Jan 202325.1325.3625.1825.3624.64617
13 Jan 202325.2624.9624.9624.9624.2519
12 Jan 202325.6825.7025.5325.5324.80253
11 Jan 202325.2025.4725.4725.4724.7558
10 Jan 202324.7325.3225.0525.1924.47878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...