Tinexta S.p.A. (LON:0RIW)
London · Delayed Price · Currency is GBP · Price in EUR 15.00
-0.12 (-0.79%)
Mar 27, 2026, 4:03 PM GMT
LON:0RIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 0.10% | 865 |
| Mar 26, 2026 | 14.97 | 14.98 | 14.97 | 14.98 | 14.98 | 0.07% | 1,135 |
| Mar 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% | 674 |
| Mar 23, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% | 22,712 |
| Mar 20, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.07% | 50,000 |
| Mar 19, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% | 33,000 |
| Mar 18, 2026 | 14.98 | 15.00 | 14.98 | 14.98 | 14.98 | - | 141,648 |
| Mar 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.89% | 872,423 |
| Mar 16, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.23% | - |
| Mar 13, 2026 | 15.12 | 15.15 | 15.08 | 15.08 | 15.08 | -0.26% | 80,200 |
| Mar 12, 2026 | 15.16 | 15.15 | 15.12 | 15.12 | 15.12 | -0.53% | 100,242 |
| Mar 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% | - |
| Mar 10, 2026 | 15.25 | 15.21 | 15.21 | 15.21 | 15.21 | 0.13% | 25,000 |
| Mar 9, 2026 | 15.24 | 15.19 | 15.19 | 15.19 | 15.19 | -0.26% | 13 |
| Mar 6, 2026 | 15.28 | 15.26 | 15.23 | 15.23 | 15.23 | 0.13% | 3,050 |
| Mar 5, 2026 | 15.23 | 15.21 | 15.21 | 15.21 | 15.21 | -0.20% | 10,200 |
| Mar 4, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% | - |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% | - |
| Mar 2, 2026 | 15.17 | 15.27 | 15.17 | 15.17 | 15.17 | -0.13% | 101,869 |
| Feb 27, 2026 | 15.20 | 15.27 | 15.19 | 15.19 | 15.19 | - | 100,369 |
| Feb 26, 2026 | 15.18 | 15.19 | 15.19 | 15.19 | 15.19 | 0.10% | 79,047 |
| Feb 25, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.17% | - |
| Feb 24, 2026 | 15.11 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,707 |
| Feb 23, 2026 | 15.11 | 15.15 | 15.13 | 15.15 | 15.15 | 0.13% | 28,801 |
| Feb 20, 2026 | 15.11 | 15.13 | 15.13 | 15.13 | 15.13 | -0.10% | 17 |
| Feb 19, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.50% | - |
| Feb 18, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.30% | - |
| Feb 17, 2026 | 15.11 | 15.03 | 15.03 | 15.03 | 15.03 | -0.50% | 73,302 |
| Feb 16, 2026 | 15.09 | 15.10 | 15.10 | 15.10 | 15.10 | -0.17% | 22,200 |
| Feb 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.03% | - |
| Feb 12, 2026 | 15.18 | 15.16 | 15.13 | 15.13 | 15.13 | -0.26% | 25,193 |
| Feb 11, 2026 | 15.18 | 15.17 | 15.15 | 15.17 | 15.17 | -0.10% | 47,939 |
| Feb 10, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.13% | - |
| Feb 9, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.17% | - |
| Feb 6, 2026 | 15.13 | 15.14 | 15.12 | 15.14 | 15.14 | 0.13% | 38,728 |
| Feb 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | 50,000 |
| Feb 4, 2026 | 15.14 | 15.13 | 15.12 | 15.12 | 15.12 | 0.13% | 6,482 |
| Feb 3, 2026 | 15.09 | 15.11 | 15.10 | 15.10 | 15.10 | -0.07% | 100,000 |
| Feb 2, 2026 | 15.12 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% | 25,000 |
| Jan 30, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% | - |
| Jan 29, 2026 | 15.09 | 15.08 | 15.08 | 15.08 | 15.08 | - | 64 |
| Jan 28, 2026 | 15.08 | 15.09 | 15.08 | 15.08 | 15.08 | -0.07% | 32,069 |
| Jan 27, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% | - |
| Jan 26, 2026 | 15.09 | 15.07 | 15.07 | 15.07 | 15.07 | -0.30% | 50,000 |
| Jan 23, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.07% | - |
| Jan 22, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% | - |
| Jan 21, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% | - |
| Jan 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jan 19, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.20% | - |
| Jan 16, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.23% | - |