Skip to main content
logo
Technogym S.p.A. (BIT:TGYM)
Italy flag Italy · Delayed Price · Currency is EUR
19.99
+0.79 (4.11%)
Apr 17, 2026, 5:37 PM CET

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202619.3419.9919.2219.9919.994.11%152,586
Apr 16, 202619.3119.3119.1519.2019.200.26%101,521
Apr 15, 202619.2619.4319.1019.1519.15-0.36%199,394
Apr 14, 202619.4319.4919.2219.2219.22-0.16%146,291
Apr 13, 202619.3619.3619.0419.2519.25-1.28%140,900
Apr 10, 202618.9319.5518.9319.5019.502.79%194,887
Apr 9, 202618.8719.0618.7118.9718.97-0.63%121,332
Apr 8, 202618.6419.1618.4819.0919.095.76%262,590
Apr 7, 202618.2818.3818.0518.0518.05-1.10%192,027
Apr 2, 202617.8718.2517.7018.2518.25-0.27%192,944
Apr 1, 202617.5818.3017.4918.3018.305.54%320,660
Mar 31, 202617.2917.4417.1317.3417.340.35%123,188
Mar 30, 202616.8617.3216.8217.2817.281.53%174,096
Mar 27, 202617.0417.1816.8417.0217.02-0.18%204,499
Mar 26, 202617.3317.3316.9217.0517.05-1.79%144,908
Mar 25, 202617.5017.5817.2917.3617.360.35%147,570
Mar 24, 202617.5817.5817.1717.3017.30-0.80%183,051
Mar 23, 202616.5317.8216.0717.4417.441.22%377,205
Mar 20, 202617.5317.8517.2317.2317.230.70%668,759
Mar 19, 202616.5817.4416.0117.1117.112.09%728,774
Mar 18, 202616.9017.0716.6616.7616.760.78%218,528
Mar 17, 202616.4216.9516.2016.6316.631.16%195,210
Mar 16, 202616.8316.8616.0816.4416.44-2.32%296,386
Mar 13, 202616.5216.8816.3216.8316.831.08%243,770
Mar 12, 202616.7416.9916.5016.6516.65-1.60%199,777
Mar 11, 202617.0217.0616.6416.9216.92-0.94%259,990
Mar 10, 202617.1017.2416.9617.0817.082.77%160,875
Mar 9, 202616.4316.6916.2716.6216.62-2.00%360,875
Mar 6, 202617.4017.5516.8316.9616.96-1.74%176,382
Mar 5, 202617.6017.8017.2617.2617.26-2.76%176,260
Mar 4, 202616.8017.8516.5317.7517.754.35%260,884
Mar 3, 202617.5017.6016.9617.0117.01-4.92%414,667
Mar 2, 202618.2218.4617.3817.8917.89-3.82%254,699
Feb 27, 202618.6918.7818.3818.6018.60-0.11%233,170
Feb 26, 202618.5818.7018.2818.6218.620.38%145,315
Feb 25, 202618.3918.5618.3018.5518.551.53%118,748
Feb 24, 202618.4918.4918.2018.2718.270.11%117,068
Feb 23, 202618.1618.3318.0818.2518.250.22%96,214
Feb 20, 202618.0918.2818.0218.2118.211.11%113,375
Feb 19, 202617.9618.0717.8018.0118.010.28%106,219
Feb 18, 202618.2418.2417.8917.9617.96-1.70%131,357
Feb 17, 202617.8818.2717.7718.2718.272.01%177,776
Feb 16, 202617.4818.3817.4817.9117.912.46%260,580
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