Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	12.45	12.45	12.07	12.07	12.07	-2.58%	149,604
Jun 18, 2025	12.51	12.51	12.27	12.39	12.39	0.73%	260,145
Jun 17, 2025	12.30	12.40	12.19	12.30	12.30	0.33%	141,622
Jun 16, 2025	12.24	12.34	12.22	12.26	12.26	0.57%	148,938
Jun 13, 2025	12.22	12.41	12.02	12.19	12.19	-1.69%	248,472
Jun 12, 2025	12.54	12.54	12.37	12.40	12.40	-1.04%	89,895
Jun 11, 2025	12.50	12.53	12.40	12.53	12.53	-	82,389
Jun 10, 2025	12.50	12.53	12.26	12.53	12.53	0.40%	200,896
Jun 9, 2025	12.31	12.52	12.31	12.48	12.48	1.55%	160,473
Jun 6, 2025	12.35	12.39	12.27	12.29	12.29	-0.16%	182,873
Jun 5, 2025	11.88	12.33	11.83	12.31	12.31	4.15%	399,652
Jun 4, 2025	11.76	11.98	11.64	11.82	11.82	1.20%	372,213
Jun 3, 2025	11.90	11.92	11.68	11.68	11.68	-0.93%	327,261
Jun 2, 2025	11.83	11.99	11.73	11.79	11.79	-1.17%	183,787
May 30, 2025	11.80	11.99	11.24	11.93	11.93	0.51%	598,088
May 29, 2025	11.87	12.00	11.86	11.87	11.87	0.51%	111,641
May 28, 2025	11.95	12.01	11.75	11.81	11.81	-1.50%	207,329
May 27, 2025	11.84	12.03	11.82	11.99	11.99	0.76%	233,976
May 26, 2025	11.95	12.00	11.85	11.90	11.90	0.93%	88,465