Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2025	12.49	12.88	12.49	12.82	12.82	2.64%	297,055
Jul 9, 2025	12.28	12.62	12.22	12.49	12.49	2.63%	360,726
Jul 8, 2025	12.09	12.22	11.95	12.17	12.17	1.08%	144,241
Jul 7, 2025	11.90	12.06	11.86	12.04	12.04	1.01%	118,780
Jul 4, 2025	11.78	12.00	11.70	11.92	11.92	0.93%	161,658
Jul 3, 2025	11.83	11.88	11.74	11.81	11.81	-0.42%	110,728
Jul 2, 2025	12.01	12.03	11.77	11.86	11.86	-1.33%	127,967
Jul 1, 2025	12.22	12.25	11.93	12.02	12.02	-1.23%	285,608
Jun 30, 2025	12.40	12.41	11.97	12.17	12.17	-1.54%	279,409
Jun 27, 2025	12.38	12.38	12.21	12.36	12.36	0.82%	102,642
Jun 26, 2025	12.11	12.31	12.07	12.26	12.26	1.16%	159,784
Jun 25, 2025	12.15	12.31	12.04	12.12	12.12	0.50%	277,603
Jun 24, 2025	12.21	12.32	12.03	12.06	12.06	-	155,240
Jun 23, 2025	11.92	12.19	11.92	12.06	12.06	0.08%	193,210
Jun 20, 2025	12.07	12.15	11.95	12.05	12.05	-0.17%	476,565