Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.99	13.08	12.92	13.01	13.01	-0.15%	321,563
Aug 20, 2026	13.24	13.24	12.96	13.03	13.03	-	164,169
Aug 19, 2026	13.20	13.24	13.03	13.03	13.03	-0.99%	207,028
Aug 18, 2026	13.31	13.33	13.06	13.16	13.16	-1.35%	222,188
Aug 17, 2026	13.52	13.59	13.30	13.34	13.34	-1.40%	212,743
Aug 14, 2026	13.50	13.75	13.45	13.53	13.53	0.59%	213,000
Aug 13, 2026	13.64	13.71	13.42	13.45	13.45	-1.47%	307,899
Aug 12, 2026	13.80	13.92	13.59	13.65	13.65	-0.51%	461,990
Aug 11, 2026	13.70	13.79	13.50	13.72	13.72	0.51%	591,210
Aug 10, 2026	13.66	14.09	13.65	13.65	13.65	0.15%	510,212
Aug 7, 2026	13.76	13.76	13.58	13.63	13.63	-0.51%	268,300
Aug 6, 2026	14.15	14.15	13.60	13.70	13.70	-1.51%	453,449
Aug 5, 2026	13.87	14.15	13.66	13.91	13.91	5.38%	1,053,234
Aug 4, 2026	13.50	13.59	13.08	13.20	13.20	-3.23%	597,849
Aug 3, 2026	13.41	13.71	13.21	13.64	13.64	0.96%	408,539
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