Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.43	16.69	16.27	16.62	16.62	-2.00%	360,875
Mar 6, 2026	17.40	17.55	16.83	16.96	16.96	-1.74%	176,382
Mar 5, 2026	17.60	17.80	17.26	17.26	17.26	-2.76%	176,260
Mar 4, 2026	16.80	17.85	16.53	17.75	17.75	4.35%	260,884
Mar 3, 2026	17.50	17.60	16.96	17.01	17.01	-4.92%	414,667
Mar 2, 2026	18.22	18.46	17.38	17.89	17.89	-3.82%	254,699
Feb 27, 2026	18.69	18.78	18.38	18.60	18.60	-0.11%	233,170
Feb 26, 2026	18.58	18.70	18.28	18.62	18.62	0.38%	145,315
Feb 25, 2026	18.39	18.56	18.30	18.55	18.55	1.53%	118,748
Feb 24, 2026	18.49	18.49	18.20	18.27	18.27	0.11%	117,068
Feb 23, 2026	18.16	18.33	18.08	18.25	18.25	0.22%	96,214
Feb 20, 2026	18.09	18.28	18.02	18.21	18.21	1.11%	113,375
Feb 19, 2026	17.96	18.07	17.80	18.01	18.01	0.28%	106,219
Feb 18, 2026	18.24	18.24	17.89	17.96	17.96	-1.70%	131,357
Feb 17, 2026	17.88	18.27	17.77	18.27	18.27	2.01%	177,776
Feb 16, 2026	17.48	18.38	17.48	17.91	17.91	2.46%	260,580
Feb 13, 2026	17.33	17.63	17.23	17.48	17.48	0.92%	139,229
Feb 12, 2026	17.65	17.88	17.23	17.32	17.32	-1.87%	152,588
Feb 11, 2026	17.93	17.96	17.53	17.65	17.65	-1.94%	166,444
Feb 10, 2026	18.26	18.40	17.98	18.00	18.00	-1.15%	94,155
Feb 9, 2026	17.96	18.21	17.91	18.21	18.21	1.05%	110,881
Feb 6, 2026	18.00	18.15	17.74	18.02	18.02	0.22%	106,292
Feb 5, 2026	18.17	18.20	17.94	17.98	17.98	-0.72%	140,812
Feb 4, 2026	17.91	18.36	17.90	18.11	18.11	0.56%	161,080
Feb 3, 2026	18.04	18.04	17.79	18.01	18.01	0.56%	195,686
Feb 2, 2026	17.41	17.96	17.15	17.91	17.91	1.88%	214,948
Jan 30, 2026	17.58	17.68	17.47	17.58	17.58	0.69%	151,930
Jan 29, 2026	17.80	17.91	17.46	17.46	17.46	-1.24%	152,554
Jan 28, 2026	17.75	17.77	17.36	17.68	17.68	-0.28%	165,059
Jan 27, 2026	17.68	17.82	17.56	17.73	17.73	0.51%	81,451
Jan 26, 2026	18.10	18.10	17.64	17.64	17.64	-2.05%	206,322
Jan 23, 2026	18.04	18.04	17.68	18.01	18.01	-0.06%	139,546
Jan 22, 2026	17.74	18.12	17.65	18.02	18.02	2.91%	287,322
Jan 21, 2026	17.48	17.75	17.37	17.51	17.51	0.52%	190,580
Jan 20, 2026	17.06	17.52	16.99	17.42	17.42	2.41%	162,267
Jan 19, 2026	17.29	17.29	16.75	17.01	17.01	-2.91%	217,749
Jan 16, 2026	17.45	17.68	17.41	17.52	17.52	1.80%	176,761
Jan 15, 2026	17.07	17.36	17.01	17.21	17.21	1.24%	160,299
Jan 14, 2026	17.25	17.37	16.92	17.00	17.00	-1.68%	135,811
Jan 13, 2026	17.19	17.29	17.04	17.29	17.29	0.93%	109,155
Jan 12, 2026	17.20	17.24	16.90	17.13	17.13	-0.12%	116,703
Jan 9, 2026	17.10	17.16	16.86	17.15	17.15	0.88%	125,161
Jan 8, 2026	16.63	17.08	16.53	17.00	17.00	2.41%	188,430
Jan 7, 2026	17.04	17.05	16.38	16.60	16.60	-2.06%	377,563
Jan 6, 2026	16.25	17.02	16.20	16.95	16.95	4.50%	199,972
Jan 5, 2026	16.36	16.50	16.07	16.22	16.22	-0.12%	176,933
Jan 2, 2026	16.33	16.46	16.19	16.24	16.24	0.62%	202,590
Dec 30, 2025	16.08	16.27	16.08	16.14	16.14	-0.06%	89,684
Dec 29, 2025	16.17	16.27	16.03	16.15	16.15	-0.12%	84,808
Dec 23, 2025	16.48	16.50	16.13	16.17	16.17	-1.82%	92,574