Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	21.20	21.64	20.80	21.08	-	-1.77%	167,995
May 8, 2026	20.92	21.46	20.92	21.46	21.46	2.00%	140,279
May 7, 2026	21.40	21.74	20.96	21.04	21.04	-1.31%	315,746
May 6, 2026	19.54	21.46	19.45	21.32	21.32	9.95%	797,791
May 5, 2026	19.80	19.93	19.23	19.39	19.39	-2.02%	211,061
May 4, 2026	20.04	20.36	19.57	19.79	19.79	-1.25%	173,279
Apr 30, 2026	20.00	20.32	19.83	20.04	20.04	-1.18%	214,826
Apr 29, 2026	20.38	20.56	20.28	20.28	20.28	-	237,298
Apr 28, 2026	20.18	20.42	20.18	20.28	20.28	0.50%	183,899
Apr 27, 2026	19.90	20.20	19.78	20.18	20.18	1.97%	151,571
Apr 24, 2026	19.74	19.90	19.65	19.79	19.79	-0.10%	86,491
Apr 23, 2026	19.73	19.92	19.58	19.81	19.81	0.05%	106,616
Apr 22, 2026	19.92	20.04	19.78	19.80	19.80	0.15%	146,931
Apr 21, 2026	19.77	19.90	19.68	19.77	19.77	0.56%	117,187
Apr 20, 2026	19.81	19.98	19.53	19.66	19.66	-1.65%	177,501
Apr 17, 2026	19.34	19.99	19.22	19.99	19.99	4.11%	152,586
Apr 16, 2026	19.31	19.31	19.15	19.20	19.20	0.26%	101,521
Apr 15, 2026	19.26	19.43	19.10	19.15	19.15	-0.36%	199,394
Apr 14, 2026	19.43	19.49	19.22	19.22	19.22	-0.16%	146,291
Apr 13, 2026	19.36	19.36	19.04	19.25	19.25	-1.28%	140,900
Apr 10, 2026	18.93	19.55	18.93	19.50	19.50	2.79%	194,887
Apr 9, 2026	18.87	19.06	18.71	18.97	18.97	-0.63%	121,332
Apr 8, 2026	18.64	19.16	18.48	19.09	19.09	5.76%	262,590
Apr 7, 2026	18.28	18.38	18.05	18.05	18.05	-1.10%	192,027
Apr 2, 2026	17.87	18.25	17.70	18.25	18.25	-0.27%	192,944
Apr 1, 2026	17.58	18.30	17.49	18.30	18.30	5.54%	320,660
Mar 31, 2026	17.29	17.44	17.13	17.34	17.34	0.35%	123,188
Mar 30, 2026	16.86	17.32	16.82	17.28	17.28	1.53%	174,096
Mar 27, 2026	17.04	17.18	16.84	17.02	17.02	-0.18%	204,499
Mar 26, 2026	17.33	17.33	16.92	17.05	17.05	-1.79%	144,908
Mar 25, 2026	17.50	17.58	17.29	17.36	17.36	0.35%	147,570
Mar 24, 2026	17.58	17.58	17.17	17.30	17.30	-0.80%	183,051
Mar 23, 2026	16.53	17.82	16.07	17.44	17.44	1.22%	377,205
Mar 20, 2026	17.53	17.85	17.23	17.23	17.23	0.70%	668,759
Mar 19, 2026	16.58	17.44	16.01	17.11	17.11	2.09%	728,774
Mar 18, 2026	16.90	17.07	16.66	16.76	16.76	0.78%	218,528
Mar 17, 2026	16.42	16.95	16.20	16.63	16.63	1.16%	195,210
Mar 16, 2026	16.83	16.86	16.08	16.44	16.44	-2.32%	296,386
Mar 13, 2026	16.52	16.88	16.32	16.83	16.83	1.08%	243,770
Mar 12, 2026	16.74	16.99	16.50	16.65	16.65	-1.60%	199,777
Mar 11, 2026	17.02	17.06	16.64	16.92	16.92	-0.94%	259,990
Mar 10, 2026	17.10	17.24	16.96	17.08	17.08	2.77%	160,875
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