Technogym S.p.A. (FRA:TN2)
Germany · Delayed Price · Currency is EUR 17.90
+0.01 (0.06%)
Last updated: Feb 20, 2026, 9:05 AM CET
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 17.13 | 17.64 | 17.13 | 17.58 | 17.58 | 4.02% | 80 |
| Jan 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.52% | - |
| Jan 14, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.76% | - |
| Jan 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% | - |
| Jan 12, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.65% | - |
| Jan 9, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.11% | - |
| Jan 8, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.84% | - |
| Jan 7, 2026 | 16.88 | 16.88 | 16.70 | 16.70 | 16.70 | 3.47% | 4 |
| Jan 6, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.74% | - |
| Jan 5, 2026 | 16.35 | 16.35 | 16.26 | 16.26 | 16.26 | -0.85% | 216 |
| Jan 2, 2026 | 16.19 | 16.40 | 16.19 | 16.40 | 16.40 | 1.49% | 150 |
| Dec 30, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% | 23 |
| Dec 29, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.18% | - |
| Dec 23, 2025 | 16.35 | 16.35 | 16.22 | 16.22 | 16.22 | -1.16% | 61 |
| Dec 22, 2025 | 16.32 | 16.41 | 16.32 | 16.41 | 16.41 | -0.06% | 131 |
| Dec 19, 2025 | 16.14 | 16.42 | 16.14 | 16.42 | 16.42 | 3.79% | 50 |
| Dec 18, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.43% | - |
| Dec 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.11% | - |
| Dec 16, 2025 | 16.11 | 16.23 | 16.11 | 16.23 | 16.23 | -0.92% | 15 |
| Dec 15, 2025 | 16.10 | 16.38 | 16.10 | 16.38 | 16.38 | 1.36% | 30 |
| Dec 12, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.44% | - |
| Dec 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% | - |
| Dec 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | - |
| Dec 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.56% | - |
| Dec 8, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.58% | - |