Tinexta S.p.A. (LON:0RIW)
London · Delayed Price · Currency is GBP · Price in EUR 23.10
0.00 (0.00%)
Jul 19, 2022, 4:45 PM BST
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | - |
| Dec 23, 2025 | 14.86 | 14.91 | 14.89 | 14.89 | 14.89 | 0.07% | 1,212,377 |
| Dec 22, 2025 | 14.81 | 14.91 | 14.84 | 14.88 | 14.88 | 0.40% | 670,300 |
| Dec 19, 2025 | 14.81 | 14.82 | 14.81 | 14.82 | 14.82 | 0.37% | 5,137 |
| Dec 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Dec 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.24% | 50,068 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% | - |
| Dec 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% | - |
| Dec 12, 2025 | 14.87 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% | 19 |
| Dec 11, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | - |
| Dec 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% | - |
| Dec 9, 2025 | 14.87 | 14.92 | 14.91 | 14.91 | 14.91 | 0.27% | 200,120 |
| Dec 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.23% | - |
| Dec 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.01% | - |
| Dec 4, 2025 | 14.89 | 14.91 | 14.90 | 14.90 | 14.90 | -0.05% | 28 |
| Dec 3, 2025 | 14.85 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% | 56 |
| Dec 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.37% | - |
| Dec 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.03% | - |
| Nov 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% | 5 |
| Nov 27, 2025 | 14.75 | 14.76 | 14.74 | 14.74 | 14.74 | 0.07% | 22 |
| Nov 26, 2025 | 14.75 | 14.73 | 14.70 | 14.73 | 14.73 | -0.07% | 10,017 |
| Nov 25, 2025 | 14.75 | 14.75 | 14.73 | 14.74 | 14.74 | -0.17% | 457 |
| Nov 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.03% | - |
| Nov 21, 2025 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 0.03% | 5,446 |
| Nov 20, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.10% | - |
| Nov 19, 2025 | 14.76 | 14.74 | 14.74 | 14.74 | 14.74 | -0.17% | 10 |
| Nov 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Nov 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Nov 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Nov 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.30% | - |
| Nov 12, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.58% | - |
| Nov 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.24% | - |
| Nov 10, 2025 | 14.78 | 14.75 | 14.69 | 14.69 | 14.69 | -0.47% | 1,617 |
| Nov 7, 2025 | 14.74 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% | 185 |
| Nov 6, 2025 | 14.75 | 14.76 | 14.74 | 14.74 | 14.74 | -0.07% | 3,492 |
| Nov 5, 2025 | 14.78 | 14.76 | 14.75 | 14.75 | 14.75 | -0.20% | 50,001 |
| Nov 4, 2025 | 14.78 | 14.79 | 14.78 | 14.78 | 14.78 | -0.34% | 88 |
| Nov 3, 2025 | 14.82 | 14.83 | 14.83 | 14.83 | 14.83 | - | 57 |
| Oct 31, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% | - |
| Oct 30, 2025 | 14.89 | 14.83 | 14.82 | 14.82 | 14.82 | -0.40% | 300 |
| Oct 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% | - |
| Oct 28, 2025 | 14.89 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% | 14,581 |
| 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 |