Technogym S.p.A. (BIT:TGYM)
Italy · Delayed Price · Currency is EUR 14.81
+0.19 (1.30%)
Sep 22, 2025, 10:41 AM CET
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.73 | 14.89 | 14.62 | 14.62 | 14.62 | -0.34% | 1,017,853 |
| Sep 18, 2025 | 14.78 | 14.87 | 14.67 | 14.67 | 14.67 | -0.81% | 111,225 |
| Sep 17, 2025 | 14.78 | 14.80 | 14.69 | 14.79 | 14.79 | 0.20% | 126,330 |
| Sep 16, 2025 | 15.03 | 15.03 | 14.72 | 14.76 | 14.76 | -1.14% | 131,602 |
| Sep 15, 2025 | 14.90 | 15.00 | 14.82 | 14.93 | 14.93 | 0.13% | 247,217 |
| Sep 12, 2025 | 14.75 | 14.94 | 14.66 | 14.91 | 14.91 | 0.68% | 192,058 |
| Sep 11, 2025 | 14.70 | 14.87 | 14.69 | 14.81 | 14.81 | 1.37% | 95,911 |
| Sep 10, 2025 | 14.70 | 14.74 | 14.55 | 14.61 | 14.61 | 0.07% | 163,478 |
| Sep 9, 2025 | 14.55 | 14.72 | 14.41 | 14.60 | 14.60 | 0.41% | 274,452 |
| Sep 8, 2025 | 14.45 | 14.58 | 14.39 | 14.54 | 14.54 | 0.41% | 194,986 |
| Sep 5, 2025 | 14.43 | 14.54 | 14.29 | 14.48 | 14.48 | 1.19% | 115,343 |
| Sep 4, 2025 | 14.40 | 14.40 | 14.24 | 14.31 | 14.31 | -0.21% | 130,972 |
| Sep 3, 2025 | 14.40 | 14.45 | 14.15 | 14.34 | 14.34 | 0.07% | 166,213 |
| Sep 2, 2025 | 14.40 | 14.56 | 14.00 | 14.33 | 14.33 | -0.56% | 194,667 |
| Sep 1, 2025 | 14.61 | 14.67 | 14.41 | 14.41 | 14.41 | -1.23% | 151,302 |
| Aug 29, 2025 | 14.78 | 14.81 | 14.59 | 14.59 | 14.59 | -1.02% | 137,887 |
| Aug 28, 2025 | 14.73 | 14.88 | 14.65 | 14.74 | 14.74 | 0.07% | 227,902 |
| Aug 27, 2025 | 14.70 | 14.89 | 14.62 | 14.73 | 14.73 | 0.41% | 97,292 |
| Aug 26, 2025 | 14.73 | 14.81 | 14.51 | 14.67 | 14.67 | -0.47% | 247,082 |
| Aug 25, 2025 | 14.88 | 14.92 | 14.67 | 14.74 | 14.74 | -0.81% | 161,534 |
| Aug 22, 2025 | 14.79 | 14.93 | 14.67 | 14.86 | 14.86 | 1.02% | 195,094 |
| Aug 21, 2025 | 14.71 | 14.83 | 14.71 | 14.71 | 14.71 | - | 131,143 |
| Aug 20, 2025 | 14.76 | 14.76 | 14.46 | 14.71 | 14.71 | 0.62% | 106,350 |
| Aug 19, 2025 | 14.65 | 14.69 | 14.54 | 14.62 | 14.62 | -0.20% | 116,370 |
| Aug 18, 2025 | 14.50 | 14.65 | 14.34 | 14.65 | 14.65 | 1.95% | 179,133 |
| Aug 14, 2025 | 14.45 | 14.52 | 14.33 | 14.37 | 14.37 | 0.07% | 143,860 |
| Aug 13, 2025 | 14.33 | 14.60 | 14.33 | 14.36 | 14.36 | 0.28% | 138,958 |
| Aug 12, 2025 | 14.32 | 14.36 | 14.11 | 14.32 | 14.32 | -0.28% | 146,326 |
| Aug 11, 2025 | 14.40 | 14.43 | 14.13 | 14.36 | 14.36 | 1.13% | 147,479 |
| Aug 8, 2025 | 14.28 | 14.39 | 14.18 | 14.20 | 14.20 | -0.14% | 167,316 |
| Aug 7, 2025 | 14.02 | 14.24 | 13.98 | 14.22 | 14.22 | 1.57% | 152,542 |
| Aug 6, 2025 | 13.98 | 14.14 | 13.90 | 14.00 | 14.00 | 0.43% | 207,466 |
| Aug 5, 2025 | 13.81 | 13.94 | 13.76 | 13.94 | 13.94 | 0.94% | 192,289 |
| Aug 4, 2025 | 13.39 | 13.85 | 13.34 | 13.81 | 13.81 | 3.29% | 223,117 |
| Aug 1, 2025 | 13.34 | 13.69 | 13.16 | 13.37 | 13.37 | -1.18% | 248,571 |
| Jul 31, 2025 | 12.78 | 13.55 | 12.46 | 13.53 | 13.53 | 5.70% | 607,407 |
| Jul 30, 2025 | 12.68 | 12.80 | 12.57 | 12.80 | 12.80 | 0.95% | 138,219 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.64 | 12.68 | 12.68 | -0.16% | 152,330 |
| Jul 28, 2025 | 12.71 | 12.91 | 12.70 | 12.70 | 12.70 | 1.03% | 165,753 |
| Jul 25, 2025 | 12.62 | 12.68 | 12.54 | 12.57 | 12.57 | -1.10% | 179,488 |
| Jul 24, 2025 | 12.58 | 12.77 | 12.57 | 12.71 | 12.71 | 1.19% | 159,389 |
| Jul 23, 2025 | 12.49 | 12.72 | 12.49 | 12.56 | 12.56 | 0.80% | 150,758 |
| Jul 22, 2025 | 12.74 | 12.87 | 12.43 | 12.46 | 12.46 | -2.73% | 176,670 |
| Jul 21, 2025 | 12.90 | 12.92 | 12.65 | 12.81 | 12.81 | - | 244,791 |
| Jul 18, 2025 | 12.66 | 12.94 | 12.57 | 12.81 | 12.81 | 1.99% | 234,406 |
| Jul 17, 2025 | 12.57 | 12.66 | 12.51 | 12.56 | 12.56 | 0.16% | 122,133 |
| Jul 16, 2025 | 12.29 | 12.58 | 12.25 | 12.54 | 12.54 | 1.95% | 222,058 |
| Jul 15, 2025 | 12.51 | 12.64 | 12.26 | 12.30 | 12.30 | -1.44% | 193,072 |
| Jul 14, 2025 | 12.50 | 12.50 | 12.20 | 12.48 | 12.48 | -0.87% | 165,163 |
| Jul 11, 2025 | 12.73 | 12.80 | 12.32 | 12.59 | 12.59 | -1.79% | 217,171 |