UK markets closed

Tinexta S.p.A. (7T4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.74+0.19 (+1.08%)
At close: 09:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.6017.7417.6017.7417.74-
02 May 202417.5517.5517.5517.5517.55-
30 Apr 202417.5917.6517.5917.6517.65-
29 Apr 202417.3717.5617.3717.5617.56-
26 Apr 202417.0217.1217.0217.1217.12-
25 Apr 202417.0617.0617.0017.0017.00-
24 Apr 202417.2117.2117.2117.2117.21-
23 Apr 202416.8616.8616.8616.8616.86-
22 Apr 202416.7016.7016.7016.7016.70-
19 Apr 202416.8516.8516.8516.8516.85-
18 Apr 202416.8316.8616.8316.8616.86-
17 Apr 202417.1317.2117.1317.2117.21-
16 Apr 202417.0217.0217.0217.0217.02-
15 Apr 202417.2117.2117.1617.1617.16-
12 Apr 202417.7517.8517.7517.8517.85-
11 Apr 202417.5217.5217.5217.5217.52-
10 Apr 202417.6317.6317.6317.6317.63-
09 Apr 202417.8917.8917.8617.8617.86-
08 Apr 202417.7017.7017.7017.7017.70-
05 Apr 202418.0618.0617.9617.9617.96-
04 Apr 202418.1418.1417.9917.9917.99-
03 Apr 202417.9618.1317.9618.0818.08-
02 Apr 202418.7318.7318.1718.1718.17-
28 Mar 202418.8118.8118.7418.7418.74-
27 Mar 202418.8019.1418.8018.8618.86-
26 Mar 202418.4718.7518.4718.7518.75-
25 Mar 202418.4918.5418.4518.5418.54-
22 Mar 202418.6918.7018.6918.7018.70-
21 Mar 202418.1718.1918.1718.1918.19-
20 Mar 202417.6917.6917.6917.6917.69-
19 Mar 202417.8917.9217.8417.9217.92-
18 Mar 202417.7717.7717.7117.7117.71-
15 Mar 202417.8217.8217.7717.7717.77-
14 Mar 202417.9517.9517.9517.9517.95-
13 Mar 202417.7717.9217.7717.9217.92-
12 Mar 202417.8117.8117.8117.8117.81-
11 Mar 202417.4317.8317.4317.8317.83-
08 Mar 202417.9317.9317.9317.9317.93-
07 Mar 202417.9217.9217.9217.9217.92-
06 Mar 202417.8118.0317.8118.0318.03-
05 Mar 202418.1518.1518.1418.1418.14-
04 Mar 202418.2018.2718.1918.2718.27-
01 Mar 202418.1318.2518.1318.2518.25-
29 Feb 202418.4418.5018.3418.5018.50-
28 Feb 202419.1519.1518.6018.6018.60-
27 Feb 202418.3719.2518.3719.2519.25-
26 Feb 202418.2818.2818.2018.2018.20-
23 Feb 202417.8917.9617.8917.9617.96-
22 Feb 202418.3218.3218.1218.1218.12-
21 Feb 202418.3218.5318.3218.3818.38-
20 Feb 202418.8118.8118.7618.7618.76-
19 Feb 202418.8218.8218.6218.6218.62-
16 Feb 202418.8218.8218.8218.8218.82-
15 Feb 202418.8618.9818.8618.9818.98-
14 Feb 202418.6118.6318.6118.6318.63-
13 Feb 202419.0719.0719.0119.0119.01-
12 Feb 202418.8819.1718.8819.1719.17-
09 Feb 202419.1019.2219.0619.2219.22-
08 Feb 202418.9018.9018.6618.8118.81-
07 Feb 202418.6918.6918.6918.6918.69-
06 Feb 202418.4518.6318.4118.6318.63-
05 Feb 202419.0619.0618.8018.8018.80-
02 Feb 202419.2719.2719.2719.2719.27-
01 Feb 202419.4019.5119.3819.5119.51-
31 Jan 202419.1619.3919.1619.3919.39-
30 Jan 202419.3319.3519.2219.2219.22-
29 Jan 202419.2019.3119.2019.3119.31-
26 Jan 202419.5619.5619.2919.4719.47-
25 Jan 202419.0019.0019.0019.0019.00-
24 Jan 202419.0719.0719.0519.0519.05-
23 Jan 202418.7219.0418.7219.0419.04-
22 Jan 202418.8518.8518.7818.7818.78-
19 Jan 202418.8318.8318.7118.7118.71-
18 Jan 202418.3818.6418.3818.6418.64-
17 Jan 202418.5018.5018.5018.5018.50-
16 Jan 202418.4618.5918.4618.5918.59-
15 Jan 202418.7018.7018.5318.7018.70-
12 Jan 202418.2318.2318.2318.2318.23-
11 Jan 202418.5018.8718.5018.8718.87-
10 Jan 202418.7718.7718.7118.7118.71-
09 Jan 202418.4618.7118.4618.7118.71-
08 Jan 202418.3518.4518.3518.4518.45-
05 Jan 202418.6718.6718.6718.6718.67-
04 Jan 202418.7318.7318.7318.7318.73-
03 Jan 202419.7219.7219.7219.7219.72-
02 Jan 202420.0820.0820.0820.0820.08-
29 Dec 202319.8019.8019.8019.8019.80-
28 Dec 202320.0020.0020.0020.0020.00-
27 Dec 202320.1820.9020.1820.9020.90150
22 Dec 202320.2220.2220.2220.2220.22-
21 Dec 202320.2020.2020.2020.2020.20-
20 Dec 202319.9019.9219.9019.9219.92-
19 Dec 202319.3220.4219.3220.4220.42120
18 Dec 202319.3819.3819.3819.3819.38-
15 Dec 202319.1919.3219.1919.3219.32-
14 Dec 202316.8816.8816.8816.8816.88-
13 Dec 202317.1417.2617.1417.2617.26-
12 Dec 202317.3017.3017.3017.3017.30-
11 Dec 202317.2717.2817.2717.2817.28-
08 Dec 202317.1817.3117.1817.2417.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...