Technogym S.p.A. (FRA:TN2)
Germany · Delayed Price · Currency is EUR 14.34
-0.11 (-0.76%)
At close: Sep 30, 2025
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2017 | 6.25 | 6.75 | 6.25 | 6.68 | 6.68 | 3.21% | 100 |
| May 12, 2017 | 6.36 | 6.53 | 6.36 | 6.47 | 6.47 | -2.12% | 300 |
| May 11, 2017 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.05% | - |
| May 10, 2017 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | 0.71% | 1,400 |
| May 9, 2017 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.00% | - |
| May 8, 2017 | 6.58 | 6.70 | 6.55 | 6.70 | 6.70 | 0.37% | - |
| May 5, 2017 | 6.64 | 6.68 | 6.48 | 6.68 | 6.68 | 0.98% | 200 |
| May 4, 2017 | 6.60 | 6.67 | 6.55 | 6.61 | 6.61 | 0.50% | 10,400 |
| May 3, 2017 | 6.77 | 6.77 | 6.58 | 6.58 | 6.58 | -8.40% | - |
| May 2, 2017 | 7.18 | 7.33 | 7.18 | 7.18 | 7.18 | -0.55% | 2,100 |
| May 1, 2017 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Apr 28, 2017 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.85% | 1,800 |
| Apr 27, 2017 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.26% | - |
| Apr 26, 2017 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.93% | - |
| Apr 25, 2017 | 6.95 | 7.17 | 6.95 | 7.14 | 7.14 | 4.39% | 400 |
| Apr 24, 2017 | 6.91 | 6.91 | 6.84 | 6.84 | 6.84 | 1.32% | 300 |
| Apr 21, 2017 | 6.75 | 6.78 | 6.75 | 6.75 | 6.75 | 0.31% | - |
| Apr 20, 2017 | 6.81 | 6.90 | 6.73 | 6.73 | 6.73 | 2.78% | 1,200 |
| Apr 19, 2017 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 2.54% | - |
| Apr 18, 2017 | 6.43 | 6.43 | 6.25 | 6.39 | 6.39 | -1.21% | 6,300 |
| Apr 17, 2017 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 14, 2017 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 13, 2017 | 6.84 | 6.84 | 6.33 | 6.46 | 6.46 | -5.50% | 2,900 |
| Apr 12, 2017 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.07% | - |
| Apr 11, 2017 | 6.80 | 7.10 | 6.73 | 6.85 | 6.85 | 0.07% | 6,900 |
| Apr 10, 2017 | 6.66 | 6.93 | 6.66 | 6.84 | 6.84 | 2.18% | 800 |
| Apr 7, 2017 | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | 0.84% | 500 |
| Apr 6, 2017 | 6.47 | 6.64 | 6.47 | 6.64 | 6.64 | 0.35% | 800 |
| Apr 5, 2017 | 6.60 | 6.66 | 6.51 | 6.62 | 6.62 | 1.77% | 700 |
| Apr 4, 2017 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.08% | 2,600 |
| Apr 3, 2017 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -1.59% | 100 |
| Mar 31, 2017 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.29% | 1,000 |
| Mar 30, 2017 | 6.10 | 6.27 | 6.10 | 6.27 | 6.27 | 2.40% | - |
| Mar 29, 2017 | 6.13 | 6.13 | 6.11 | 6.12 | 6.12 | 0.38% | - |
| Mar 28, 2017 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.41% | - |
| Mar 27, 2017 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | 1.59% | - |
| Mar 24, 2017 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 1.77% | 200 |
| Mar 23, 2017 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.05% | - |
| Mar 22, 2017 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.81% | - |
| Mar 21, 2017 | 5.84 | 6.04 | 5.84 | 6.04 | 6.04 | 1.34% | 100 |
| Mar 20, 2017 | 6.00 | 6.00 | 5.82 | 5.96 | 5.96 | -2.85% | 100 |
| Mar 17, 2017 | 5.82 | 6.20 | 5.82 | 6.14 | 6.14 | 6.77% | - |
| Mar 16, 2017 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -0.50% | - |
| Mar 15, 2017 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 2.92% | - |
| Mar 14, 2017 | 5.35 | 5.75 | 5.35 | 5.61 | 5.61 | 4.98% | 1,000 |
| Mar 13, 2017 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.81% | - |
| Mar 10, 2017 | 5.32 | 5.35 | 5.25 | 5.25 | 5.25 | -2.02% | 2,500 |
| Mar 9, 2017 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.45% | - |
| Mar 8, 2017 | 5.18 | 5.30 | 5.18 | 5.23 | 5.23 | 2.41% | - |
| Mar 7, 2017 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.73% | - |