Canada 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:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.9417.9417.9417.9417.94-
May 02, 202417.8517.8517.8517.8517.85-
May 01, 202418.0018.0018.0018.0018.00-
Apr 30, 202417.8217.7417.7417.7417.74332
Apr 29, 202417.6117.7617.6617.6617.66308
Apr 26, 202417.4217.4217.4217.4217.42-
Apr 25, 202417.2417.2417.2417.2417.24-
Apr 24, 202417.6517.6517.6517.6517.65-
Apr 23, 202417.2217.2217.2217.2217.22-
Apr 22, 202417.1717.1717.1717.1717.17-
Apr 19, 202417.1117.0317.0017.0317.03694
Apr 18, 202417.0917.0917.0917.0917.09-
Apr 17, 202417.4317.4317.4317.4317.43-
Apr 16, 202417.2017.2017.2017.2017.20-
Apr 15, 202417.3917.3917.3917.3917.39-
Apr 12, 202418.0218.0218.0218.0218.02-
Apr 11, 202417.8717.9217.9217.9217.923,397
Apr 10, 202418.1118.1118.1118.1118.11-
Apr 09, 202418.1618.1618.1618.1618.16-
Apr 08, 202418.1018.1018.1018.1018.10-
Apr 05, 202418.2618.2618.2618.2618.26-
Apr 04, 202418.3818.3818.2418.3818.38824
Apr 03, 202418.2718.2718.2718.2718.27-
Apr 02, 202419.1519.1819.1619.1619.16462
Mar 28, 202419.1519.0619.0119.0119.01298
Mar 27, 202419.1119.1519.1519.1519.15242
Mar 26, 202418.7018.7018.7018.7018.70-
Mar 25, 202418.8018.6718.6718.6718.67136
Mar 22, 202418.8118.8118.8118.8118.81-
Mar 21, 202418.9818.9818.9818.9818.98-
Mar 20, 202418.5018.5018.5018.5018.50-
Mar 19, 202418.0618.0618.0618.0618.06-
Mar 18, 202418.0618.0618.0618.0618.06-
Mar 15, 202417.8017.8017.8017.8017.80-
Mar 14, 202418.2718.2718.2718.2718.27-
Mar 13, 202418.1718.0018.0018.0018.00158
Mar 12, 202418.1018.2818.1618.2818.28580
Mar 11, 202417.9217.9217.9217.9217.92-
Mar 08, 202417.7517.7517.7517.7517.75-
Mar 07, 202418.1318.1318.1318.1318.13-
Mar 06, 202418.1418.1418.1418.1418.14-
Mar 05, 202418.4118.4118.0318.1118.111,648
Mar 04, 202418.4318.4318.4318.4318.43-
Mar 01, 202418.4118.4118.4118.4118.41-
Feb 29, 202418.8118.7418.4318.4318.43874
Feb 28, 202419.3219.3219.3219.3219.32-
Feb 27, 202418.7319.0218.9119.0219.02404
Feb 26, 202418.5618.5618.5618.5618.56-
Feb 23, 202418.4118.4118.2118.4118.41630
Feb 22, 202418.1418.1418.1418.1418.14-
Feb 21, 202418.6418.6418.6418.6418.64-
Feb 20, 202419.0018.8718.7218.7218.721,344
Feb 19, 202419.0619.0619.0619.0619.06-
Feb 16, 202419.1519.1519.1519.1519.15-
Feb 15, 202419.0819.1519.1319.1319.13144
Feb 14, 202418.8618.8618.8618.8618.86-
Feb 13, 202419.4519.2719.2719.2719.27134
Feb 12, 202419.2619.3119.3119.3119.31254
Feb 09, 202419.1719.4419.2119.2119.21464
Feb 08, 202418.9419.1219.1219.1219.12442
Feb 07, 202418.9418.9418.9418.9418.94-
Feb 06, 202418.6518.6518.6518.6518.65-
Feb 05, 202419.1818.8318.7518.7518.75425
Feb 02, 202419.6019.6019.6019.6019.60-
Feb 01, 202419.5719.5719.5719.5719.57-
Jan 31, 202419.4519.4519.4519.4519.45-
Jan 30, 202419.5819.5819.5819.5819.58-
Jan 29, 202419.4319.4319.4319.4319.43-
Jan 26, 202419.5519.5519.5519.5519.55-
Jan 25, 202419.8119.8119.8119.8119.81-
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 202419.0218.9918.9918.9918.99300
Jan 19, 202419.1318.9218.9218.9218.92300
Jan 18, 202418.6919.0319.0119.0319.03124
Jan 17, 202418.6918.6918.6918.6918.69-
Jan 16, 202418.7518.8018.7218.8018.80463
Jan 15, 202418.9218.9218.9218.9218.92-
Jan 12, 202418.9218.9218.9218.9218.92-
Jan 11, 202418.8618.7618.6018.6918.69781
Jan 10, 202419.1019.0118.8119.0119.01425
Jan 09, 202418.8419.0019.0019.0019.00132
Jan 08, 202418.7618.7618.2818.7018.701,924
Jan 05, 202418.9718.6818.3118.4118.413,710
Jan 04, 202419.0018.8518.7918.7918.79142
Jan 03, 202419.9119.2419.0619.2419.24362
Jan 02, 202420.3320.0420.0420.0420.0422
Dec 29, 202320.2520.2520.2520.2520.25-
Dec 28, 202320.4020.1620.1220.1620.161,294
Dec 27, 202320.5320.3420.3420.3420.34198
Dec 22, 202320.6420.4220.4220.4220.421,000
Dec 21, 202320.5020.5820.5820.5820.5810
Dec 20, 202320.0520.4020.2620.4020.40386
Dec 19, 202319.9419.9419.9419.9419.94-
Dec 18, 202319.8519.7519.4819.5619.56510
Dec 15, 202319.5719.5719.5719.5719.57-
Dec 14, 202319.0519.0519.0519.0519.05-
Dec 13, 202317.4417.1317.1317.1317.1329
Dec 12, 202317.7017.7017.7017.7017.70-
Dec 11, 202317.6217.6217.6217.6217.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...