Skip to main content
logo
Technogym S.p.A. (LON:0RG1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.38
+0.10 (0.61%)
At close: Dec 22, 2025

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202516.3516.4316.3816.3816.380.61%5,404
Dec 19, 202516.2516.4616.2816.2816.280.46%4,452
Dec 18, 202516.2116.2116.2116.2116.211.60%-
Dec 17, 202516.2916.1015.9315.9515.95-1.18%4,731
Dec 16, 202516.2516.2916.0916.1416.14-0.85%879
Dec 15, 202516.2116.3116.1916.2816.280.28%27,875
Dec 12, 202516.2216.2616.1716.2316.23-0.24%22,807
Dec 11, 202516.2616.4016.2016.2716.270.57%15,022
Dec 10, 202516.1816.1816.1816.1816.18-0.35%-
Dec 9, 202516.3716.3016.2216.2416.240.04%16,098
Dec 8, 202516.2416.3516.2316.2316.23-1.34%3,238
Dec 5, 202516.0816.5616.1516.4516.452.46%2,142
Dec 4, 202516.1116.0816.0616.0616.060.72%98
Dec 3, 202516.1716.2115.9415.9415.94-1.24%36,640
Dec 2, 202516.1316.1416.0416.1416.14-0.31%33,104
Dec 1, 202516.1016.2716.1916.1916.190.12%1,500
Nov 28, 202515.9516.1716.0716.1716.170.31%452
Nov 27, 202515.7216.1215.9516.1216.12-0.12%108
Nov 26, 202516.0516.1415.9716.1416.140.56%6,333
Nov 25, 202516.1016.0515.8816.0516.050.44%1,030
Nov 24, 202515.2716.0215.6915.9815.982.37%279
Nov 21, 202515.5415.7215.5815.6115.61-0.57%1,272
Nov 20, 202515.6915.8215.5515.7015.701.23%1,747
Nov 19, 202515.4315.5915.3015.5115.511.17%3,740
Nov 18, 202515.3215.3715.3315.3315.33-2.04%845
Nov 17, 202515.8415.8615.6315.6515.65-0.82%2,335
Nov 14, 202516.1516.0715.6015.7815.78-2.77%1,805
Nov 13, 202516.1916.2316.0716.2316.230.19%2,382
Nov 12, 202516.1016.2116.1616.2016.200.75%2,450
Nov 11, 202515.8916.0815.8916.0816.081.24%798
Nov 10, 202515.6715.9315.6415.8815.881.10%59,862
Nov 7, 202515.6215.7115.6715.7115.710.77%514
Nov 6, 202515.8115.7515.5915.5915.59-1.52%1,445
Nov 5, 202515.7515.9115.7515.8315.830.57%716
Nov 4, 202515.7615.7715.4415.7415.74-0.32%36,609
Nov 3, 202515.7016.1115.7115.7915.791.09%966
Oct 31, 202515.2615.6215.2515.6215.621.43%2,734
Oct 30, 202515.0115.4014.7215.4015.402.80%1,261
Oct 29, 202514.6615.2914.3614.9814.982.53%8,420
Oct 28, 202514.5714.6114.6114.6114.61-0.27%800
Oct 27, 202514.5714.6514.5614.6514.650.34%33
Oct 24, 202514.4514.6514.4614.6014.602.03%1,480
Oct 23, 202514.3014.5114.3114.3114.31-0.07%21,164
Oct 22, 202514.1314.3214.1714.3214.321.92%756
Oct 21, 202514.0314.0514.0514.0514.05-5
Oct 20, 202514.0614.0814.0314.0514.050.64%195
Oct 17, 202514.1013.9613.9613.9613.960.65%8
Oct 16, 202513.8713.8913.8313.8713.87-0.29%1,206
Oct 15, 202514.0514.0913.9113.9113.91-0.34%1,503
Oct 14, 202514.4014.0413.8913.9613.96-1.57%45,005