Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.31	15.35	15.00	15.00	15.00	-0.40%	426,177
Nov 9, 2026	14.81	15.24	14.71	15.06	15.06	1.96%	359,801
Nov 6, 2026	14.73	14.94	14.59	14.77	14.77	-1.01%	422,369
Nov 5, 2026	15.45	15.49	14.70	14.92	14.92	1.22%	1,385,870
Nov 4, 2026	14.15	14.74	14.15	14.74	14.74	3.73%	752,339
Nov 3, 2026	13.72	14.47	13.72	14.21	14.21	3.20%	774,744
Nov 2, 2026	13.83	14.07	13.53	13.77	13.77	0.29%	381,775
Oct 30, 2026	13.90	14.12	13.64	13.73	13.73	-1.44%	1,222,210
Oct 29, 2026	13.60	14.31	13.50	13.93	13.93	1.53%	1,216,809
Oct 28, 2026	12.65	14.13	12.65	13.72	13.72	8.03%	1,307,173
Oct 27, 2026	12.34	12.75	12.34	12.70	12.70	2.50%	286,441
Oct 26, 2026	12.35	12.70	12.27	12.39	12.39	1.31%	278,633
Oct 23, 2026	12.46	12.46	12.23	12.23	12.23	-1.21%	202,245
Oct 22, 2026	12.64	12.76	12.36	12.38	12.38	-2.13%	206,187
Oct 21, 2026	12.69	12.90	12.65	12.65	12.65	-0.08%	313,902
Oct 20, 2026	12.96	12.96	12.47	12.66	12.66	-2.16%	183,172
Oct 19, 2026	12.94	13.00	12.83	12.94	12.94	-0.08%	124,890
Oct 16, 2026	12.78	13.07	12.78	12.95	12.95	1.25%	235,919
Oct 15, 2026	12.84	12.90	12.67	12.79	12.79	-0.47%	308,153
Oct 14, 2026	12.73	12.99	12.73	12.85	12.85	1.42%	161,378
Oct 13, 2026	12.70	12.92	12.67	12.67	12.67	-0.47%	228,863
Oct 12, 2026	12.85	13.00	12.70	12.73	12.73	-1.01%	240,389
Oct 9, 2026	12.86	12.96	12.76	12.86	12.86	0.55%	137,359
Oct 8, 2026	12.70	13.01	12.64	12.79	12.79	0.31%	216,099
Oct 7, 2026	12.98	13.08	12.75	12.75	12.75	-1.85%	241,330
Oct 6, 2026	12.90	13.10	12.87	12.99	12.99	0.54%	282,267
Oct 5, 2026	12.98	12.98	12.81	12.92	12.92	-0.08%	178,567
Oct 2, 2026	13.28	13.28	12.87	12.93	12.93	-1.60%	354,487
Oct 1, 2026	13.38	13.38	13.14	13.14	13.14	-2.16%	301,855
Sep 30, 2026	13.35	13.76	13.32	13.43	13.43	1.59%	891,928
Sep 29, 2026	13.09	13.32	13.01	13.22	13.22	0.46%	389,701
Sep 28, 2026	13.34	13.36	13.08	13.16	13.16	-0.75%	302,669
Sep 25, 2026	13.34	13.37	13.16	13.26	13.26	0.23%	459,848
Sep 24, 2026	12.95	13.38	12.95	13.23	13.23	1.77%	378,371
Sep 23, 2026	12.93	13.07	12.90	13.00	13.00	0.62%	252,719
Sep 22, 2026	13.07	13.11	12.87	12.92	12.92	-1.07%	423,553
Sep 21, 2026	12.73	13.13	12.63	13.06	13.06	3.32%	450,876
Sep 18, 2026	12.58	12.76	12.48	12.64	12.64	-0.08%	650,040
Sep 17, 2026	12.71	12.75	12.51	12.65	12.65	-0.39%	350,148
Sep 16, 2026	12.26	12.70	12.22	12.70	12.70	2.83%	627,522
Sep 15, 2026	12.06	12.35	11.92	12.35	12.35	1.98%	318,929
Sep 14, 2026	12.30	12.33	12.02	12.11	12.11	-2.42%	432,669
Sep 11, 2026	12.27	12.44	12.25	12.41	12.41	1.31%	364,198
Sep 10, 2026	12.42	12.42	12.18	12.25	12.25	-1.37%	262,410
Sep 9, 2026	13.00	13.00	12.35	12.42	12.42	-3.50%	355,698
Sep 8, 2026	12.81	13.06	12.78	12.87	12.87	-	284,461
Sep 7, 2026	13.04	13.10	12.86	12.87	12.87	-1.00%	273,630
Sep 4, 2026	12.83	13.07	12.72	13.00	13.00	1.80%	468,115
Sep 3, 2026	12.76	12.87	12.20	12.77	12.77	-1.08%	1,184,859
Sep 2, 2026	13.20	13.24	12.80	12.91	12.91	-2.57%	397,514