Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.38	13.38	13.15	13.36	-	-0.52%	116,263
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
Sep 1, 2026	13.35	13.35	12.93	13.25	13.25	0.08%	611,352
Aug 31, 2026	12.78	13.24	12.77	13.24	13.24	3.76%	630,457
Aug 28, 2026	12.76	12.90	12.76	12.76	12.76	0.08%	310,025
Aug 27, 2026	12.85	12.92	12.69	12.75	12.75	0.24%	336,760
Aug 26, 2026	12.98	12.99	12.72	12.72	12.72	-1.93%	561,627
Aug 25, 2026	13.04	13.13	12.96	12.97	12.97	0.31%	168,721
Aug 24, 2026	13.04	13.09	12.93	12.93	12.93	-0.61%	210,451
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