Skip to main content
logo
Technogym S.p.A. (BIT:TGYM)
Italy flag Italy · Delayed Price · Currency is EUR
17.93
+0.45 (2.57%)
Feb 16, 2026, 5:29 PM CET

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 202617.4818.3817.4818.26-4.46%109,448
Feb 13, 202617.3317.6317.2317.4817.480.92%139,229
Feb 12, 202617.6517.8817.2317.3217.32-1.87%152,588
Feb 11, 202617.9317.9617.5317.6517.65-1.94%166,444
Feb 10, 202618.2618.4017.9818.0018.00-1.15%94,155
Feb 9, 202617.9618.2117.9118.2118.211.05%110,881
Feb 6, 202618.0018.1517.7418.0218.020.22%106,292
Feb 5, 202618.1718.2017.9417.9817.98-0.72%140,812
Feb 4, 202617.9118.3617.9018.1118.110.56%161,080
Feb 3, 202618.0418.0417.7918.0118.010.56%195,686
Feb 2, 202617.4117.9617.1517.9117.911.88%214,948
Jan 30, 202617.5817.6817.4717.5817.580.69%151,930
Jan 29, 202617.8017.9117.4617.4617.46-1.24%152,554
Jan 28, 202617.7517.7717.3617.6817.68-0.28%165,059
Jan 27, 202617.6817.8217.5617.7317.730.51%81,451
Jan 26, 202618.1018.1017.6417.6417.64-2.05%206,322
Jan 23, 202618.0418.0417.6818.0118.01-0.06%139,546
Jan 22, 202617.7418.1217.6518.0218.022.91%287,322
Jan 21, 202617.4817.7517.3717.5117.510.52%190,580
Jan 20, 202617.0617.5216.9917.4217.422.41%162,267
Jan 19, 202617.2917.2916.7517.0117.01-2.91%217,749
Jan 16, 202617.4517.6817.4117.5217.521.80%176,761
Jan 15, 202617.0717.3617.0117.2117.211.24%160,299
Jan 14, 202617.2517.3716.9217.0017.00-1.68%135,811
Jan 13, 202617.1917.2917.0417.2917.290.93%109,155
Jan 12, 202617.2017.2416.9017.1317.13-0.12%116,703
Jan 9, 202617.1017.1616.8617.1517.150.88%125,161
Jan 8, 202616.6317.0816.5317.0017.002.41%188,430
Jan 7, 202617.0417.0516.3816.6016.60-2.06%377,563
Jan 6, 202616.2517.0216.2016.9516.954.50%199,972
Jan 5, 202616.3616.5016.0716.2216.22-0.12%176,933
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