Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.90	13.99	13.40	13.51	13.51	-3.64%	503,155
Jul 30, 2026	13.74	14.42	13.60	14.02	14.02	2.94%	647,193
Jul 29, 2026	13.66	13.73	13.51	13.62	13.62	0.44%	416,841
Jul 28, 2026	13.74	14.00	13.48	13.56	13.56	-0.51%	334,709
Jul 27, 2026	13.84	13.90	13.63	13.63	13.63	-0.22%	597,368
Jul 24, 2026	13.65	13.85	13.48	13.66	13.66	-0.87%	410,073
Jul 23, 2026	13.92	14.05	13.68	13.78	13.78	-1.01%	369,353
Jul 22, 2026	14.31	14.31	13.91	13.92	13.92	-3.40%	532,818
Jul 21, 2026	14.23	14.45	13.70	14.41	14.41	-0.35%	698,136
Jul 20, 2026	14.65	14.79	14.41	14.46	14.46	-0.75%	211,266
Jul 17, 2026	14.38	14.66	14.36	14.57	14.57	-1.69%	173,205
Jul 16, 2026	14.80	14.84	14.59	14.82	14.82	0.47%	199,705
Jul 15, 2026	14.72	15.01	14.72	14.75	14.75	0.07%	212,344
Jul 14, 2026	14.45	14.74	14.30	14.74	14.74	0.34%	288,460
Jul 13, 2026	14.90	14.97	14.61	14.69	14.69	-1.74%	315,108
Jul 10, 2026	15.07	15.18	14.95	14.95	14.95	-0.86%	186,726
Jul 9, 2026	15.31	15.56	15.08	15.08	15.08	-0.72%	225,480
Jul 8, 2026	15.23	15.38	15.07	15.19	15.19	-0.98%	186,013
Jul 7, 2026	15.62	15.66	15.34	15.34	15.34	-1.79%	222,514
Jul 6, 2026	15.99	16.10	15.57	15.62	15.62	-1.64%	238,986
Jul 3, 2026	16.04	16.04	15.54	15.88	15.88	-0.19%	262,581
Jul 2, 2026	15.27	15.91	15.10	15.91	15.91	4.40%	352,365
Jul 1, 2026	15.01	15.25	14.89	15.24	15.24	0.26%	298,260
Jun 30, 2026	15.21	15.37	15.13	15.20	15.20	-0.59%	200,826
Jun 29, 2026	15.30	15.57	15.14	15.29	15.29	0.07%	293,486
Jun 26, 2026	15.14	15.35	15.06	15.28	15.28	-0.46%	307,097
Jun 25, 2026	15.30	15.54	15.05	15.35	15.35	0.13%	691,004
Jun 24, 2026	15.74	15.88	15.00	15.33	15.33	-3.16%	1,513,283
Jun 23, 2026	15.95	16.21	14.73	15.83	15.83	-1.68%	485,356
Jun 22, 2026	16.95	16.98	16.02	16.10	16.10	-4.45%	403,483
Jun 19, 2026	17.09	17.14	16.75	16.85	16.85	-1.12%	256,278
Jun 18, 2026	17.03	17.04	16.58	17.04	17.04	0.06%	374,341
Jun 17, 2026	17.20	17.22	16.75	17.03	17.03	-0.70%	198,073
Jun 16, 2026	17.33	17.54	17.11	17.15	17.15	-1.04%	253,767
Jun 15, 2026	17.20	17.47	17.01	17.33	17.33	3.09%	450,402
Jun 12, 2026	16.26	16.90	16.22	16.81	16.81	4.93%	552,482
Jun 11, 2026	16.20	16.27	15.94	16.02	16.02	-0.80%	662,071
Jun 10, 2026	16.31	16.62	16.07	16.15	16.15	-1.28%	498,387
Jun 9, 2026	16.92	16.99	16.03	16.36	16.36	-3.88%	776,834
Jun 8, 2026	17.15	17.31	16.94	17.02	17.02	-1.56%	220,158
Jun 5, 2026	17.84	18.07	17.10	17.29	17.29	-3.08%	514,758
Jun 4, 2026	17.48	17.89	17.46	17.84	17.84	1.88%	384,004
Jun 3, 2026	17.50	17.58	17.15	17.51	17.51	-	213,924
Jun 2, 2026	18.15	18.26	17.45	17.51	17.51	-2.12%	255,457
Jun 1, 2026	17.65	17.97	17.58	17.89	17.89	0.45%	265,208
May 29, 2026	17.96	18.19	17.25	17.81	17.81	0.74%	705,866
May 28, 2026	18.20	18.29	17.35	17.68	17.68	-2.32%	680,157
May 27, 2026	19.82	19.88	18.10	18.10	18.10	-8.82%	628,811
May 26, 2026	20.04	20.08	19.75	19.85	19.85	-1.73%	115,963
May 25, 2026	20.18	20.22	20.00	20.20	20.20	0.50%	66,165