Technogym S.p.A. (FRA:TN2)
Germany · Delayed Price · Currency is EUR 14.05
+0.11 (0.79%)
At close: Oct 20, 2025
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% | - |
| Oct 17, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.01% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 15, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -0.50% | 1 |
| Oct 14, 2025 | 14.04 | 14.07 | 14.04 | 14.07 | 14.07 | 0.50% | 1 |
| Oct 13, 2025 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 0.14% | 3 |
| Oct 10, 2025 | 14.00 | 14.05 | 13.98 | 13.98 | 13.98 | -1.20% | 11 |
| Oct 9, 2025 | 14.16 | 14.24 | 14.09 | 14.15 | 14.15 | -0.63% | 2 |
| Oct 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% | - |
| Oct 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% | - |
| Oct 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.56% | - |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.49% | - |
| Oct 2, 2025 | 14.00 | 14.17 | 14.00 | 14.17 | 14.17 | -0.91% | 7 |
| Oct 1, 2025 | 14.36 | 14.36 | 14.30 | 14.30 | 14.30 | -0.28% | 45 |
| Sep 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.76% | - |
| Sep 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Sep 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Sep 25, 2025 | 14.32 | 14.50 | 14.32 | 14.50 | 14.50 | -1.83% | 2 |
| Sep 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% | - |
| Sep 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.16% | - |
| Sep 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.90% | - |
| Sep 19, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.10% | - |
| Sep 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.82% | - |
| Sep 17, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.74% | - |
| Sep 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% | - |
| Sep 15, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.64% | 1 |
| Sep 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% | - |
| Sep 11, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% | - |
| Sep 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 9, 2025 | 14.54 | 14.70 | 14.54 | 14.70 | 14.70 | 1.87% | 1 |
| Sep 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.33% | - |
| Sep 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Sep 4, 2025 | 14.24 | 14.35 | 14.24 | 14.35 | 14.35 | 0.14% | 2 |
| Sep 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.07% | - |
| Sep 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.85% | - |
| Sep 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.68% | - |
| Aug 29, 2025 | 14.74 | 14.74 | 14.69 | 14.69 | 14.69 | -0.27% | 15 |
| Aug 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.47% | - |
| Aug 27, 2025 | 14.67 | 14.80 | 14.67 | 14.80 | 14.80 | 1.65% | 100 |
| Aug 26, 2025 | 14.62 | 14.62 | 14.56 | 14.56 | 14.56 | -2.48% | 120 |
| Aug 25, 2025 | 14.86 | 14.93 | 14.86 | 14.93 | 14.93 | 2.33% | 1 |
| Aug 22, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.41% | - |
| Aug 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.23% | - |
| Aug 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.32% | - |
| Aug 19, 2025 | 14.65 | 14.67 | 14.65 | 14.67 | 14.67 | 2.09% | 1 |
| Aug 18, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | - |
| Aug 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.55% | - |
| Aug 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.55% | - |
| Aug 13, 2025 | 14.44 | 14.52 | 14.44 | 14.52 | 14.52 | 1.33% | 2 |
| Aug 12, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | 14.33 | -0.62% | 1 |