Technogym S.p.A. (FRA:TN2)
Germany · Delayed Price · Currency is EUR 16.17
+0.16 (1.00%)
At close: Dec 1, 2025
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.00% | 12 |
| Nov 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% | - |
| Nov 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.29% | - |
| Nov 26, 2025 | 15.99 | 16.24 | 15.99 | 16.24 | 16.24 | 2.14% | 260 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.05% | - |
| Nov 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.04% | - |
| Nov 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% | - |
| Nov 20, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% | - |
| Nov 19, 2025 | 15.38 | 15.58 | 15.38 | 15.58 | 15.58 | 2.37% | 36 |
| Nov 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.81% | - |
| Nov 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% | - |
| Nov 14, 2025 | 16.12 | 16.12 | 15.69 | 15.69 | 15.69 | -2.49% | 14 |
| Nov 13, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.11% | - |
| Nov 12, 2025 | 15.97 | 16.27 | 15.97 | 16.27 | 16.27 | 3.24% | 151 |
| Nov 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.06% | - |
| Nov 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.74% | - |
| Nov 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% | - |
| Nov 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% | - |
| Nov 5, 2025 | 15.61 | 15.76 | 15.61 | 15.63 | 15.63 | -0.45% | 400 |
| Nov 4, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.57% | 2 |
| Nov 3, 2025 | 15.59 | 15.79 | 15.59 | 15.79 | 15.79 | 3.34% | 3 |
| Oct 31, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.21% | - |
| Oct 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% | - |
| Oct 29, 2025 | 14.50 | 15.01 | 14.50 | 15.01 | 15.01 | 3.37% | 210 |
| Oct 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.96% | - |
| Oct 27, 2025 | 14.65 | 14.81 | 14.65 | 14.81 | 14.81 | 2.92% | 5 |
| Oct 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.70% | - |
| Oct 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% | - |
| Oct 22, 2025 | 13.98 | 14.30 | 13.98 | 14.30 | 14.30 | 2.44% | 2 |
| Oct 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.64% | - |
| 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% | - |