Tinexta S.p.A. (LON:0RIW)
London · Delayed Price · Currency is GBP · Price in EUR 14.80
+0.12 (0.78%)
At close: Sep 12, 2025
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.37% | - |
| Sep 15, 2025 | 14.78 | 14.81 | 14.79 | 14.79 | 14.79 | -0.07% | 136 |
| Sep 12, 2025 | 14.65 | 14.80 | 14.79 | 14.80 | 14.80 | 0.78% | 161 |
| Sep 11, 2025 | 14.68 | 14.72 | 14.67 | 14.69 | 14.69 | 0.10% | 30,174 |
| Sep 10, 2025 | 14.62 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% | 235 |
| Sep 9, 2025 | 14.62 | 14.62 | 14.61 | 14.61 | 14.61 | - | 367 |
| Sep 8, 2025 | 14.62 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% | 1,465 |
| Sep 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% | 500 |
| Sep 4, 2025 | 14.59 | 14.61 | 14.60 | 14.61 | 14.61 | - | 198,958 |
| Sep 3, 2025 | 14.54 | 14.61 | 14.58 | 14.61 | 14.61 | - | 132,743 |
| Sep 2, 2025 | 14.61 | 14.61 | 14.55 | 14.61 | 14.61 | -0.14% | 293,030 |
| Sep 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% | - |
| Aug 29, 2025 | 14.64 | 14.62 | 14.60 | 14.60 | 14.60 | -0.27% | 499 |
| Aug 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% | - |
| Aug 27, 2025 | 14.67 | 14.68 | 14.62 | 14.62 | 14.62 | -0.54% | 75,178 |
| Aug 26, 2025 | 14.65 | 14.70 | 14.70 | 14.70 | 14.70 | - | 22,106 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% | 9,906 |
| Aug 22, 2025 | 14.66 | 14.70 | 14.70 | 14.67 | 14.67 | 0.07% | 26,856 |
| Aug 21, 2025 | 14.63 | 14.66 | 14.66 | 14.66 | 14.66 | 0.10% | 71 |
| Aug 20, 2025 | 14.64 | 14.65 | 14.64 | 14.65 | 14.65 | 0.04% | 258,579 |
| Aug 19, 2025 | 14.66 | 14.67 | 14.64 | 14.64 | 14.64 | 0.07% | 260 |
| Aug 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.27% | - |
| Aug 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% | - |
| Aug 14, 2025 | 14.66 | 14.68 | 14.62 | 14.62 | 14.62 | -0.48% | 954 |
| Aug 13, 2025 | 14.61 | 14.72 | 14.69 | 14.69 | 14.69 | 0.55% | 12 |
| Aug 12, 2025 | 14.59 | 14.61 | 14.60 | 14.61 | 14.61 | - | 497,940 |
| Aug 11, 2025 | 14.61 | 14.61 | 14.60 | 14.61 | 14.61 | - | 412,973 |
| Aug 8, 2025 | 14.63 | 14.64 | 14.60 | 14.61 | 14.61 | - | 841,492 |
| Aug 7, 2025 | 14.62 | 14.62 | 14.60 | 14.61 | 14.61 | 0.07% | 959,140 |
| Aug 6, 2025 | 14.66 | 14.68 | 14.60 | 14.60 | 14.60 | -0.07% | 8,277 |
| Aug 5, 2025 | 14.36 | 14.61 | 14.53 | 14.61 | 14.61 | 1.46% | 1,362,952 |
| Aug 4, 2025 | 14.25 | 14.55 | 14.40 | 14.40 | 14.40 | -0.52% | 5,662 |
| Aug 1, 2025 | 14.36 | 14.50 | 14.26 | 14.48 | 14.48 | 1.37% | 6,397 |
| Jul 31, 2025 | 14.54 | 14.28 | 14.23 | 14.28 | 14.28 | -0.07% | 4,235 |
| Jul 30, 2025 | 14.42 | 14.49 | 14.29 | 14.29 | 14.29 | -3.77% | 190 |
| Jul 29, 2025 | 14.55 | 14.89 | 14.85 | 14.85 | 14.85 | 2.41% | 284 |
| Jul 28, 2025 | 14.38 | 14.51 | 14.39 | 14.50 | 14.50 | 1.19% | 2,711 |
| Jul 25, 2025 | 13.87 | 14.33 | 14.16 | 14.33 | 14.33 | 5.06% | 381 |
| Jul 24, 2025 | 13.81 | 13.65 | 13.64 | 13.64 | 13.64 | -2.29% | 549 |
| Jul 23, 2025 | 13.51 | 13.96 | 13.65 | 13.96 | 13.96 | 2.95% | 381 |
| Jul 22, 2025 | 13.77 | 13.72 | 13.56 | 13.56 | 13.56 | -1.67% | 4,006 |
| Jul 21, 2025 | 13.68 | 13.84 | 13.69 | 13.79 | 13.79 | 0.73% | 2,417 |
| Jul 18, 2025 | 12.00 | 13.96 | 13.56 | 13.69 | 13.69 | 14.27% | 3,683 |
| Jul 17, 2025 | 11.98 | 12.10 | 11.84 | 11.98 | 11.98 | - | 892 |
| Jul 16, 2025 | 11.96 | 11.98 | 11.97 | 11.98 | 11.98 | -1.11% | 665 |
| Jul 15, 2025 | 12.25 | 12.16 | 12.12 | 12.12 | 12.12 | -0.41% | 2,018 |
| Jul 14, 2025 | 12.11 | 12.19 | 12.17 | 12.17 | 12.17 | -0.29% | 2,991 |
| Jul 11, 2025 | 12.34 | 12.20 | 12.16 | 12.20 | 12.20 | -2.09% | 4,296 |
| Jul 10, 2025 | 12.39 | 12.62 | 12.39 | 12.46 | 12.46 | -0.24% | 7,044 |
| Jul 9, 2025 | 12.20 | 12.52 | 12.34 | 12.49 | 12.49 | 3.39% | 2,144 |