Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.65	17.95	17.58	17.90	-	0.51%	59,207
May 29, 2026	17.96	18.19	17.25	17.81	17.81	0.74%	705,866
May 28, 2026	18.20	18.29	17.35	17.68	17.68	-2.32%	680,157
May 27, 2026	19.82	19.88	18.10	18.10	18.10	-8.82%	628,811
May 26, 2026	20.04	20.08	19.75	19.85	19.85	-1.73%	115,963
May 25, 2026	20.18	20.22	20.00	20.20	20.20	0.50%	66,165
May 22, 2026	20.34	20.68	19.97	20.10	20.10	-0.20%	266,813
May 21, 2026	20.88	21.12	20.14	20.14	20.14	-2.89%	361,776
May 20, 2026	20.70	21.06	20.48	20.74	20.74	0.29%	220,837
May 19, 2026	20.58	20.96	20.56	20.68	20.68	0.88%	137,236
May 18, 2026	21.20	21.20	20.50	20.50	20.50	-2.01%	176,655
May 15, 2026	21.40	21.52	20.94	21.30	20.92	-2.20%	141,959
May 14, 2026	21.36	21.82	21.32	21.78	21.39	2.74%	139,094
May 13, 2026	21.48	21.56	21.04	21.20	20.82	0.09%	203,610
May 12, 2026	20.98	21.50	20.92	21.18	20.80	0.47%	136,510
May 11, 2026	21.20	21.64	20.80	21.08	20.70	-1.77%	167,995
May 8, 2026	20.92	21.46	20.92	21.46	21.08	2.00%	140,279
May 7, 2026	21.40	21.74	20.96	21.04	20.66	-1.31%	315,746
May 6, 2026	19.54	21.46	19.45	21.32	20.94	9.95%	797,791
May 5, 2026	19.80	19.93	19.23	19.39	19.04	-2.02%	211,061
May 4, 2026	20.04	20.36	19.57	19.79	19.44	-1.25%	173,279
Apr 30, 2026	20.00	20.32	19.83	20.04	19.68	-1.18%	214,826
Apr 29, 2026	20.38	20.56	20.28	20.28	19.92	-	237,298
Apr 28, 2026	20.18	20.42	20.18	20.28	19.92	0.50%	183,899
Apr 27, 2026	19.90	20.20	19.78	20.18	19.82	1.97%	151,571
Apr 24, 2026	19.74	19.90	19.65	19.79	19.44	-0.10%	86,491
Apr 23, 2026	19.73	19.92	19.58	19.81	19.46	0.05%	106,616
Apr 22, 2026	19.92	20.04	19.78	19.80	19.45	0.15%	146,931
Apr 21, 2026	19.77	19.90	19.68	19.77	19.42	0.56%	117,187
Apr 20, 2026	19.81	19.98	19.53	19.66	19.31	-1.65%	177,501
Apr 17, 2026	19.34	19.99	19.22	19.99	19.63	4.11%	152,586
Apr 16, 2026	19.31	19.31	19.15	19.20	18.86	0.26%	101,521
Apr 15, 2026	19.26	19.43	19.10	19.15	18.81	-0.36%	199,394
Apr 14, 2026	19.43	19.49	19.22	19.22	18.88	-0.16%	146,291
Apr 13, 2026	19.36	19.36	19.04	19.25	18.91	-1.28%	140,900
Apr 10, 2026	18.93	19.55	18.93	19.50	19.15	2.79%	194,887
Apr 9, 2026	18.87	19.06	18.71	18.97	18.63	-0.63%	121,332
Apr 8, 2026	18.64	19.16	18.48	19.09	18.75	5.76%	262,590
Apr 7, 2026	18.28	18.38	18.05	18.05	17.73	-1.10%	192,027
Apr 2, 2026	17.87	18.25	17.70	18.25	17.92	-0.27%	192,944
Apr 1, 2026	17.58	18.30	17.49	18.30	17.97	5.54%	320,660
Mar 31, 2026	17.29	17.44	17.13	17.34	17.03	0.35%	123,188
Mar 30, 2026	16.86	17.32	16.82	17.28	16.97	1.53%	174,096
Mar 27, 2026	17.04	17.18	16.84	17.02	16.72	-0.18%	204,499
Mar 26, 2026	17.33	17.33	16.92	17.05	16.75	-1.79%	144,908
Mar 25, 2026	17.50	17.58	17.29	17.36	17.05	0.35%	147,570
Mar 24, 2026	17.58	17.58	17.17	17.30	16.99	-0.80%	183,051
Mar 23, 2026	16.53	17.82	16.07	17.44	17.13	1.22%	377,205
Mar 20, 2026	17.53	17.85	17.23	17.23	16.92	0.70%	668,759
Mar 19, 2026	16.58	17.44	16.01	17.11	16.80	2.09%	728,774