Tinexta S.p.A. (LON:0RIW)
London · Delayed Price · Currency is GBP · Price in EUR 14.87
+0.03 (0.20%)
At close: Oct 24, 2025
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14.84 | 14.87 | 14.87 | 14.87 | 14.87 | - | 400 |
| Oct 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.20% | - |
| Oct 23, 2025 | 14.83 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% | 168 |
| Oct 22, 2025 | 14.87 | 14.84 | 14.83 | 14.83 | 14.83 | -0.13% | 54 |
| Oct 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% | - |
| Oct 20, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% | - |
| Oct 17, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.27% | - |
| Oct 16, 2025 | 14.80 | 14.81 | 14.80 | 14.81 | 14.81 | 0.61% | 473 |
| Oct 15, 2025 | 14.75 | 14.72 | 14.72 | 14.72 | 14.72 | 0.10% | 142 |
| Oct 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.14% | - |
| Oct 13, 2025 | 14.74 | 14.73 | 14.69 | 14.69 | 14.69 | -0.84% | 604 |
| Oct 10, 2025 | 14.87 | 14.85 | 14.81 | 14.81 | 14.81 | -0.47% | 2,815 |
| Oct 9, 2025 | 14.75 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | 10,704 |
| Oct 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% | - |
| Oct 7, 2025 | 14.81 | 14.83 | 14.82 | 14.82 | 14.82 | -0.13% | 468 |
| Oct 6, 2025 | 14.84 | 14.84 | 14.82 | 14.84 | 14.84 | - | 456 |
| Oct 3, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% | - |
| Oct 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% | - |
| Oct 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | - |
| Sep 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% | - |
| Sep 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% | - |
| Sep 26, 2025 | 14.84 | 14.91 | 14.91 | 14.91 | 14.91 | 0.03% | 7,380 |
| Sep 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.44% | - |
| Sep 24, 2025 | 14.82 | 14.91 | 14.83 | 14.84 | 14.84 | -0.09% | 145,744 |
| Sep 23, 2025 | 14.83 | 14.85 | 14.84 | 14.85 | 14.85 | 0.16% | 258,768 |
| Sep 22, 2025 | 14.76 | 14.83 | 14.81 | 14.83 | 14.83 | 0.64% | 457 |
| Sep 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% | - |
| Sep 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.07% | - |
| Sep 17, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% | - |
| 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 |