Technogym S.p.A. (FRA:TN2)
Germany · Delayed Price · Currency is EUR 16.83
-0.25 (-1.46%)
At close: Mar 27, 2026
FRA:TN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.98 | 17.06 | 16.83 | 16.83 | 16.83 | -1.46% | 474 |
| Mar 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.27% | - |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | - |
| Mar 24, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.67% | - |
| Mar 23, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.06% | - |
| Mar 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.03% | - |
| Mar 19, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.38% | - |
| Mar 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 2.09% | - |
| Mar 17, 2026 | 16.26 | 16.28 | 16.26 | 16.28 | 16.28 | -3.04% | 15 |
| Mar 16, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.83% | - |
| Mar 13, 2026 | 16.46 | 16.93 | 16.46 | 16.93 | 16.93 | 0.36% | 5 |
| Mar 12, 2026 | 16.69 | 16.87 | 16.69 | 16.87 | 16.87 | -0.24% | 40 |
| Mar 11, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.26% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.09% | - |
| Mar 9, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -4.23% | - |
| Mar 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.99% | - |
| Mar 5, 2026 | 17.56 | 17.60 | 17.56 | 17.60 | 17.60 | -1.29% | 30 |
| Mar 4, 2026 | 16.94 | 17.83 | 16.94 | 17.83 | 17.83 | 4.94% | 143 |
| Mar 3, 2026 | 17.57 | 17.57 | 16.99 | 16.99 | 16.99 | -6.49% | 100 |
| Mar 2, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.68% | - |
| Feb 27, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.02% | - |
| Feb 26, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.92% | 53 |
| Feb 25, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.36% | - |
| Feb 24, 2026 | 18.11 | 18.39 | 18.11 | 18.39 | 18.39 | 0.55% | 25 |
| Feb 23, 2026 | 18.00 | 18.29 | 18.00 | 18.29 | 18.29 | 2.18% | 56 |
| Feb 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.06% | - |
| Feb 19, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.38% | - |
| Feb 18, 2026 | 18.07 | 18.14 | 18.07 | 18.14 | 18.14 | 2.08% | 10 |
| Feb 17, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.24% | - |
| Feb 16, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.14% | 350 |
| Feb 13, 2026 | 17.21 | 17.58 | 17.21 | 17.58 | 17.58 | -0.06% | 20 |
| Feb 12, 2026 | 17.70 | 17.70 | 17.59 | 17.59 | 17.59 | -1.40% | 1 |
| Feb 11, 2026 | 17.90 | 17.94 | 17.84 | 17.84 | 17.84 | -1.27% | 105 |
| Feb 10, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.82% | - |
| Feb 9, 2026 | 17.95 | 18.22 | 17.95 | 18.22 | 18.22 | 1.96% | 180 |
| Feb 6, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.56% | - |
| Feb 5, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.06% | - |
| Feb 4, 2026 | 17.90 | 17.96 | 17.90 | 17.96 | 17.96 | -0.22% | 4 |
| Feb 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 154 |
| Feb 2, 2026 | 17.33 | 18.01 | 17.33 | 18.00 | 18.00 | 1.75% | 408 |
| Jan 30, 2026 | 17.58 | 17.69 | 17.58 | 17.69 | 17.69 | -0.23% | 171 |
| Jan 29, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.68% | - |
| Jan 28, 2026 | 17.66 | 17.66 | 17.61 | 17.61 | 17.61 | 0.40% | 20 |
| Jan 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.41% | - |
| Jan 26, 2026 | 17.88 | 17.88 | 17.79 | 17.79 | 17.79 | -0.50% | 3 |
| Jan 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.13% | - |
| Jan 22, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.20% | - |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Jan 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% | - |
| Jan 19, 2026 | 17.41 | 17.41 | 16.97 | 16.97 | 16.97 | -3.47% | 105 |