Skip to main content
logo
Technogym S.p.A. (BIT:TGYM)
Italy flag Italy · Delayed Price · Currency is EUR
16.24
+0.10 (0.62%)
At close: Jan 2, 2026

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202616.3316.4616.1916.2416.240.62%202,590
Dec 30, 202516.0816.2716.0816.1416.14-0.06%89,684
Dec 29, 202516.1716.2716.0316.1516.15-0.12%84,808
Dec 23, 202516.4816.5016.1316.1716.17-1.82%92,574
Dec 22, 202516.2216.4916.2216.4716.471.17%124,707
Dec 19, 202516.2916.5116.1916.2816.280.18%293,330
Dec 18, 202515.8916.3515.8916.2516.251.88%136,472
Dec 17, 202516.1716.2415.8915.9515.95-1.18%112,149
Dec 16, 202516.3416.3416.0816.1416.14-1.04%124,029
Dec 15, 202516.2816.3516.1616.3116.310.87%159,797
Dec 12, 202516.3016.3916.1716.1716.17-0.25%127,360
Dec 11, 202516.2916.4016.1516.2116.21-0.06%115,110
Dec 10, 202516.2516.3216.1316.2216.22-0.12%125,819
Dec 9, 202516.3316.3516.1716.2416.24-0.06%138,976
Dec 8, 202516.2516.3616.1116.2516.250.37%105,775
Dec 5, 202516.2016.5516.1416.1916.191.76%491,152
Dec 4, 202515.9416.1415.9115.9115.91-0.19%215,573
Dec 3, 202516.2016.3115.9215.9415.94-1.42%240,705
Dec 2, 202516.2616.2616.0016.1716.17-0.12%169,784
Dec 1, 202516.1216.3115.9916.1916.190.12%277,979
Nov 28, 202516.0616.1715.9716.1716.170.31%124,156
Nov 27, 202516.1416.2315.7716.1216.12-0.12%162,984
Nov 26, 202516.0916.1515.9516.1416.140.56%98,481
Nov 25, 202515.9516.0515.8416.0516.050.06%107,374
Nov 24, 202515.7616.0415.6316.0416.042.75%446,498
Nov 21, 202515.4715.7315.4015.6115.61-0.57%175,772
Nov 20, 202515.6615.8415.5215.7015.701.23%127,970
Nov 19, 202515.3315.6815.2115.5115.511.17%181,143
Nov 18, 202515.4715.4915.2315.3315.33-2.04%200,628
Nov 17, 202515.8915.8915.6015.6515.65-0.82%111,690
Nov 14, 202516.0016.1015.5815.7815.78-2.77%279,514
Nov 13, 202516.1816.2316.0416.2316.230.19%205,569
Nov 12, 202516.1016.3516.1016.2016.200.75%237,023
Nov 11, 202515.9616.0915.8916.0816.081.32%200,493
Nov 10, 202515.6515.9515.6515.8715.871.28%226,630
Nov 7, 202515.5915.7715.5915.6715.670.51%135,250
Nov 6, 202515.7415.8215.5915.5915.59-0.89%163,392
Nov 5, 202515.6215.8515.5815.7315.730.06%180,577
Nov 4, 202515.7615.7915.5615.7215.72-1.13%194,193
Nov 3, 202515.8015.9015.6515.9015.901.27%232,007
Oct 31, 202515.3715.7115.2415.7015.702.01%270,923
Oct 30, 202515.1915.4814.9715.3915.392.19%381,169
Oct 29, 202514.7615.4514.3415.0615.063.15%551,169
Oct 28, 202514.6314.7514.5614.6014.60-0.14%195,970
Oct 27, 202514.6114.7314.5414.6214.620.07%255,284
Oct 24, 202514.6014.6914.3514.6114.612.17%295,221
Oct 23, 202514.3014.5814.2014.3014.30-0.49%259,100
Oct 22, 202514.2514.3714.1114.3714.372.06%692,930
Oct 21, 202514.1414.2414.0014.0814.080.14%167,145
Oct 20, 202514.0414.1213.9714.0614.060.57%114,637