Technogym S.p.A. (FRA:TN2)
Germany · Delayed Price · Currency is EUR 14.70
+0.27 (1.87%)
Last updated: Sep 9, 2025, 12:51 PM CET
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.54 | 14.70 | 14.54 | 14.70 | - | 1.87% | 1 |
| Sep 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | 1.33% | 2 |
| Sep 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -0.77% | 2 |
| Sep 4, 2025 | 14.24 | 14.35 | 14.24 | 14.35 | - | 0.14% | 2 |
| Sep 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | 0.07% | - |
| Sep 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | -1.85% | 15 |
| Sep 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | - | -0.68% | 15 |
| Aug 29, 2025 | 14.74 | 14.74 | 14.69 | 14.69 | - | -0.27% | 15 |
| Aug 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | - | -0.47% | 100 |
| Aug 27, 2025 | 14.67 | 14.80 | 14.67 | 14.80 | - | 1.65% | 100 |
| Aug 26, 2025 | 14.62 | 14.62 | 14.56 | 14.56 | - | -2.48% | 120 |
| Aug 25, 2025 | 14.86 | 14.93 | 14.86 | 14.93 | - | 2.33% | 1 |
| Aug 22, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | - | -0.41% | 1 |
| Aug 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | - | 2.23% | 1 |
| Aug 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | -2.32% | 1 |
| Aug 19, 2025 | 14.65 | 14.67 | 14.65 | 14.67 | - | 2.09% | 1 |
| Aug 18, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | - | 2 |
| Aug 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | 1.55% | 2 |
| Aug 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | -2.55% | 2 |
| Aug 13, 2025 | 14.44 | 14.52 | 14.44 | 14.52 | - | 1.33% | 2 |
| Aug 12, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | - | -0.62% | 1 |
| Aug 11, 2025 | 14.14 | 14.42 | 14.14 | 14.42 | - | 0.35% | 2 |
| Aug 8, 2025 | 14.11 | 14.37 | 14.11 | 14.37 | - | 0.77% | 210 |
| Aug 7, 2025 | 13.96 | 14.27 | 13.96 | 14.26 | - | 2.08% | 436 |
| Aug 6, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | 0.50% | 403 |
| Aug 5, 2025 | 13.81 | 13.90 | 13.81 | 13.90 | - | 1.09% | 403 |
| Aug 4, 2025 | 13.47 | 13.75 | 13.47 | 13.75 | - | 1.63% | 1 |
| Aug 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | - | 1.58% | 3 |
| Jul 31, 2025 | 12.75 | 13.32 | 12.75 | 13.32 | - | 5.13% | 3 |
| Jul 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | - | -1.48% | 1 |
| Jul 29, 2025 | 12.70 | 12.86 | 12.70 | 12.86 | - | 1.66% | 1 |
| Jul 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | 0.32% | 100 |
| Jul 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | - | 0.40% | 100 |
| Jul 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | 0.96% | - |
| Jul 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | - | -1.89% | 100 |
| Jul 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | -1.01% | - |
| Jul 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | - | 1.43% | 100 |
| Jul 18, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | 0.72% | 100 |
| Jul 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 2.53% | 100 |
| Jul 16, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | -1.92% | 100 |
| Jul 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | -0.08% | 100 |
| Jul 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | -1.73% | 100 |
| Jul 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1.68% | 100 |
| Jul 10, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | 2.63% | 100 |
| Jul 9, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | 1.08% | - |
| Jul 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | 1.01% | 100 |
| Jul 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | - | 1.62% | 100 |
| Jul 4, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | 0.09% | 100 |
| Jul 3, 2025 | 11.86 | 11.86 | 11.72 | 11.72 | - | -2.01% | 100 |
| Jul 2, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -1.73% | - |