LSE - Delayed Quote EUR

TXT e-solutions S.p.A. (0NLD.L)

22.70 -0.35 (-1.52%)
As of April 4 at 4:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 4, 2024 22.70 22.70 22.70 22.70 22.70 222
Apr 2, 2024 22.40 22.50 22.40 22.50 22.50 432
Mar 27, 2024 22.85 23.20 22.85 23.05 23.05 514
Mar 25, 2024 22.95 23.15 22.90 22.90 22.90 648
Mar 22, 2024 22.85 22.85 22.85 22.85 22.85 238
Mar 7, 2024 21.40 21.40 21.15 21.15 21.15 763
Mar 4, 2024 21.15 21.15 21.15 21.15 21.15 74
Feb 16, 2024 20.35 20.35 20.35 20.35 20.35 2
Feb 9, 2024 20.70 20.70 20.50 20.50 20.50 346
Feb 8, 2024 21.15 21.15 21.15 21.15 21.15 250
Jan 19, 2024 20.90 20.90 20.90 20.90 20.90 69
Jan 18, 2024 20.60 20.60 20.60 20.60 20.60 66
Jan 17, 2024 20.40 20.40 20.40 20.40 20.40 66
Jan 16, 2024 20.60 20.60 20.60 20.60 20.60 22
Jan 15, 2024 20.80 20.80 20.80 20.80 20.80 133
Jan 11, 2024 20.00 20.10 20.00 20.10 20.10 542
Jan 8, 2024 19.52 19.56 19.52 19.56 19.56 44
Jan 5, 2024 18.86 18.86 18.86 18.86 18.86 24
Jan 4, 2024 18.94 18.94 18.94 18.94 18.94 69
Jan 2, 2024 19.76 19.76 19.76 19.76 19.76 27
Dec 27, 2023 19.80 19.80 19.80 19.80 19.80 4
Dec 18, 2023 17.00 17.00 17.00 17.00 17.00 176,471
Dec 15, 2023 17.86 17.86 17.86 17.86 17.86 80
Dec 14, 2023 18.24 18.32 17.94 17.94 17.94 563
Dec 11, 2023 17.20 17.20 17.20 17.20 17.20 54
Dec 6, 2023 17.06 17.06 16.96 16.96 16.96 702
Dec 5, 2023 17.42 17.42 17.02 17.18 17.18 2,246
Nov 30, 2023 17.42 17.44 17.42 17.44 17.44 186
Nov 29, 2023 17.90 17.90 17.62 17.62 17.62 338
Nov 28, 2023 16.84 16.84 16.84 16.84 16.84 72
Nov 27, 2023 17.02 17.02 17.02 17.02 17.02 423
Nov 24, 2023 16.94 17.18 16.94 17.18 17.18 705
Nov 21, 2023 15.86 15.86 15.80 15.80 15.80 35
Nov 20, 2023 15.44 15.54 15.28 15.44 15.44 1,072
Nov 17, 2023 15.22 15.40 15.22 15.40 15.40 283
Nov 15, 2023 15.42 15.52 15.42 15.42 15.42 230
Nov 13, 2023 15.78 15.78 15.78 15.78 15.78 45
Nov 10, 2023 16.26 16.26 16.26 16.26 16.26 65
Nov 3, 2023 15.58 16.28 15.58 15.98 15.98 1,342
Oct 31, 2023 15.00 15.00 15.00 15.00 15.00 31
Oct 30, 2023 15.02 15.04 14.92 14.92 14.92 278
Oct 20, 2023 14.84 14.84 14.84 14.84 14.84 124
Oct 19, 2023 14.90 15.22 14.90 15.22 15.22 402
Oct 18, 2023 15.20 15.20 15.06 15.12 15.12 569
Oct 17, 2023 14.78 14.78 14.78 14.78 14.78 68
Oct 13, 2023 16.58 16.58 16.58 16.58 16.58 4
Oct 9, 2023 15.96 15.96 15.88 15.88 15.88 594
Oct 5, 2023 15.96 15.96 15.94 15.94 15.94 281
Oct 4, 2023 16.38 16.38 16.38 16.38 16.38 26
Oct 3, 2023 16.62 16.62 16.44 16.44 16.44 226
Oct 2, 2023 16.68 16.68 16.68 16.68 16.68 56
Sep 28, 2023 16.38 16.38 16.38 16.38 16.38 1
Sep 26, 2023 16.22 16.22 16.16 16.16 16.16 140
Sep 25, 2023 16.36 16.44 16.28 16.44 16.44 1,042
Sep 22, 2023 16.52 16.52 16.52 16.52 16.52 60
Sep 21, 2023 16.34 16.40 16.34 16.40 16.40 275
Sep 20, 2023 16.56 16.60 16.56 16.58 16.58 142
Sep 19, 2023 16.59 16.59 16.59 16.59 16.59 48
Sep 18, 2023 16.72 16.74 16.66 16.66 16.66 106
Sep 15, 2023 17.06 17.06 16.98 16.98 16.98 590
Sep 13, 2023 16.98 16.98 16.98 16.98 16.98 45
Sep 8, 2023 17.26 17.26 17.26 17.26 17.26 27
Sep 6, 2023 17.46 17.50 17.46 17.50 17.50 80
Sep 5, 2023 17.96 17.96 17.96 17.96 17.96 49
Aug 31, 2023 17.98 18.00 17.98 18.00 18.00 248
Aug 30, 2023 18.16 18.22 18.16 18.22 18.22 90
Aug 29, 2023 18.04 18.04 18.04 18.04 18.04 9
Aug 25, 2023 17.82 17.82 17.82 17.82 17.82 6
Aug 24, 2023 17.92 17.92 17.90 17.90 17.90 503
Aug 23, 2023 18.12 18.12 18.12 18.12 18.12 58
Aug 22, 2023 18.40 18.40 18.40 18.40 18.40 26
Aug 18, 2023 18.38 18.38 18.38 18.38 18.38 2
Aug 16, 2023 18.82 18.82 18.82 18.82 18.82 24
Aug 14, 2023 18.74 18.74 18.74 18.74 18.74 304
Aug 11, 2023 18.60 18.60 18.60 18.60 18.60 81
Aug 10, 2023 18.30 18.60 18.16 18.52 18.52 645
Aug 9, 2023 18.20 18.20 18.20 18.20 18.20 1
Aug 8, 2023 19.00 19.00 19.00 19.00 19.00 228
Aug 4, 2023 21.00 21.00 21.00 21.00 21.00 162
Aug 1, 2023 21.10 21.10 21.10 21.10 21.10 223
Jul 31, 2023 21.70 21.70 21.70 21.70 21.70 70
Jul 27, 2023 20.83 20.83 20.83 20.83 20.83 125
Jul 26, 2023 20.25 20.25 20.25 20.25 20.25 214
Jul 25, 2023 20.30 20.45 20.30 20.45 20.45 370
Jul 21, 2023 20.45 20.45 20.30 20.30 20.30 210
Jul 20, 2023 20.65 20.65 20.65 20.65 20.65 142
Jul 19, 2023 20.85 20.85 20.85 20.85 20.85 168
Jul 14, 2023 21.00 21.00 21.00 21.00 21.00 322
Jul 13, 2023 21.40 21.40 21.40 21.40 21.40 226
Jul 12, 2023 21.65 21.65 21.65 21.65 21.65 50
Jul 10, 2023 21.50 21.50 21.50 21.50 21.50 300
Jul 7, 2023 21.20 21.20 21.20 21.20 21.20 568
Jul 4, 2023 22.20 22.20 22.20 22.20 22.20 42
Jul 3, 2023 22.25 22.40 22.25 22.40 22.40 140
Jun 30, 2023 22.35 22.35 22.35 22.35 22.35 16
Jun 29, 2023 21.95 21.95 21.95 21.95 21.95 64
Jun 28, 2023 21.50 21.50 21.50 21.50 21.50 10
Jun 27, 2023 22.00 22.00 21.80 21.80 21.80 42
Jun 26, 2023 22.30 22.30 22.30 22.30 22.30 284
Jun 23, 2023 22.80 22.80 22.80 22.80 22.80 46
Jun 22, 2023 22.75 22.75 22.75 22.75 22.75 5
Jun 21, 2023 22.95 22.95 22.95 22.95 22.95 184
Jun 19, 2023 22.75 22.75 22.70 22.70 22.70 844
Jun 14, 2023 21.75 21.75 21.75 21.75 21.75 255
Jun 12, 2023 22.25 22.25 22.25 22.25 22.25 1
Jun 8, 2023 21.80 21.80 21.80 21.80 21.80 48
Jun 6, 2023 22.15 22.15 22.05 22.05 22.05 2
Jun 5, 2023 21.75 21.75 21.75 21.75 21.75 1
Jun 2, 2023 21.60 21.60 21.60 21.60 21.60 181
May 31, 2023 21.35 21.35 21.35 21.35 21.35 225
May 30, 2023 21.00 21.40 21.00 21.25 21.25 1,046
May 24, 2023 19.08 19.08 19.08 19.08 19.08 100
May 23, 2023 19.42 19.42 19.42 19.42 19.42 1
May 22, 2023 0.18 Dividend
May 22, 2023 19.24 19.24 19.20 19.20 19.20 237
May 5, 2023 18.84 18.84 18.84 18.84 18.84 1
Apr 28, 2023 18.84 18.84 18.84 18.84 18.84 14