Tinexta S.p.A. (0RIW.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:31AM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 0.00 | 0.00 | 0.00 | 16.27 | 16.27 | 144 |
| 18 June 2024 | 16.60 | 16.40 | 16.33 | 16.38 | 16.38 | 232 |
| 17 June 2024 | 16.52 | 16.40 | 16.31 | 16.67 | 16.67 | 222 |
| 14 June 2024 | 16.87 | 16.59 | 16.47 | 16.73 | 16.73 | 1,776 |
| 13 June 2024 | 17.33 | 16.91 | 16.91 | 17.24 | 17.24 | 400 |
| 12 June 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 11 June 2024 | 17.48 | 17.22 | 17.21 | 17.34 | 17.34 | 174 |
| 10 June 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 07 June 2024 | 17.60 | 17.43 | 17.43 | 17.69 | 17.69 | 252 |
| 06 June 2024 | 17.78 | 18.01 | 17.66 | 17.77 | 17.77 | 744 |
| 05 June 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 June 2024 | 17.98 | 17.67 | 17.67 | 17.75 | 17.75 | 162 |
| 03 June 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 03 June 2024 | 0.46 Dividend | |||||
| 31 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 30 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 29 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 28 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 24 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 23 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 22 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.98 | - |
| 21 May 2024 | 18.46 | 18.45 | 18.42 | 18.44 | 17.98 | 181 |
| 20 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.26 | - |
| 17 May 2024 | 18.74 | 18.81 | 18.36 | 18.73 | 18.26 | 266 |
| 16 May 2024 | 18.83 | 18.75 | 18.75 | 19.10 | 18.63 | 14 |
| 15 May 2024 | 18.98 | 18.84 | 18.68 | 18.97 | 18.49 | 1,106 |
| 14 May 2024 | 18.47 | 19.22 | 18.72 | 18.58 | 18.11 | 1,244 |
| 13 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.92 | - |
| 10 May 2024 | 18.34 | 18.40 | 18.40 | 18.38 | 17.92 | 102 |
| 09 May 2024 | 18.45 | 18.31 | 18.31 | 18.46 | 18.00 | 96 |
| 08 May 2024 | 18.43 | 18.43 | 18.25 | 18.41 | 17.95 | 5,866 |
| 07 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | - |
| 03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | - |
| 02 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | - |
| 01 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | - |
| 30 Apr 2024 | 17.82 | 17.74 | 17.74 | 18.00 | 17.55 | 332 |
| 29 Apr 2024 | 17.61 | 17.76 | 17.66 | 17.65 | 17.21 | 308 |
| 26 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.60 | - |
| 25 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.60 | - |
| 24 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.60 | - |
| 23 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.60 | - |
| 22 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.60 | - |
| 19 Apr 2024 | 17.11 | 17.03 | 17.00 | 17.02 | 16.60 | 694 |
| 18 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.37 | - |
| 17 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.37 | - |
| 16 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.37 | - |
| 15 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.37 | - |
| 12 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.37 | - |
| 11 Apr 2024 | 17.87 | 17.92 | 17.92 | 17.81 | 17.37 | 3,397 |
| 10 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.89 | - |
| 09 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.89 | - |
| 08 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.89 | - |
| 05 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.89 | - |
| 04 Apr 2024 | 18.38 | 18.38 | 18.24 | 18.34 | 17.89 | 824 |
| 03 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.85 | - |
| 02 Apr 2024 | 19.15 | 19.18 | 19.16 | 18.31 | 17.85 | 462 |
| 28 Mar 2024 | 19.15 | 19.06 | 19.01 | 19.02 | 18.55 | 298 |
| 27 Mar 2024 | 19.11 | 19.15 | 19.15 | 19.38 | 18.89 | 242 |
| 26 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.28 | - |
| 25 Mar 2024 | 18.80 | 18.67 | 18.67 | 18.75 | 18.28 | 136 |
| 22 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 21 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 20 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 19 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 18 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 15 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 14 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
| 13 Mar 2024 | 18.17 | 18.00 | 18.00 | 18.09 | 17.64 | 158 |
| 12 Mar 2024 | 18.10 | 18.28 | 18.16 | 18.21 | 17.76 | 580 |
| 11 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
| 08 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
| 07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
| 06 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
| 05 Mar 2024 | 18.41 | 18.41 | 18.03 | 18.40 | 17.94 | 1,648 |
| 04 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.27 | - |
| 01 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.27 | - |
| 29 Feb 2024 | 18.81 | 18.74 | 18.43 | 18.74 | 18.27 | 874 |
| 28 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.39 | - |
| 27 Feb 2024 | 18.73 | 19.02 | 18.91 | 18.86 | 18.39 | 404 |
| 26 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.75 | - |
| 23 Feb 2024 | 18.41 | 18.41 | 18.21 | 18.20 | 17.75 | 630 |
| 22 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.55 | - |
| 21 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.55 | - |
| 20 Feb 2024 | 19.00 | 18.87 | 18.72 | 19.02 | 18.55 | 1,344 |
| 19 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.65 | - |
| 16 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.65 | - |
| 15 Feb 2024 | 19.08 | 19.15 | 19.13 | 19.13 | 18.65 | 144 |
| 14 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.89 | - |
| 13 Feb 2024 | 19.45 | 19.27 | 19.27 | 19.38 | 18.89 | 134 |
| 12 Feb 2024 | 19.26 | 19.31 | 19.31 | 19.32 | 18.83 | 254 |
| 09 Feb 2024 | 19.17 | 19.44 | 19.21 | 19.22 | 18.74 | 464 |
| 08 Feb 2024 | 18.94 | 19.12 | 19.12 | 18.91 | 18.43 | 442 |
| 07 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.84 | - |
| 06 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.84 | - |
| 05 Feb 2024 | 19.18 | 18.83 | 18.75 | 19.32 | 18.84 | 425 |
| 02 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
| 01 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
| 31 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
| 30 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
| 29 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.