Skip to main content
logo
Technogym S.p.A. (LON:0RG1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.45
-0.27 (-1.55%)
At close: Feb 12, 2026

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202618.2117.9317.7217.7217.72-1.77%582
Feb 10, 202618.2618.3718.0118.0418.04-0.77%616
Feb 9, 202617.8518.1817.9618.1818.181.79%93
Feb 6, 202618.1618.1017.8017.8617.86-0.78%300
Feb 5, 202618.2218.1917.9618.0018.00-1.53%8,363
Feb 4, 202617.7318.3117.8818.2818.281.44%9,224
Feb 3, 202617.9118.0717.8418.0218.021.46%1,859
Feb 2, 202617.3117.8217.2417.7617.764.66%748
Jan 30, 202617.2816.9716.9716.9716.97-3.30%428
Jan 29, 202617.7917.8417.5517.5517.55-0.20%651
Jan 28, 202617.8117.7717.4717.5917.59-0.82%190
Jan 27, 202617.8417.7517.6417.7317.73-0.17%3,755
Jan 26, 202618.0518.0817.7617.7617.76-1.28%20,256
Jan 23, 202618.0317.9917.9517.9917.990.06%962
Jan 22, 202617.5018.0017.6817.9817.981.62%2,282
Jan 21, 202617.4317.7217.4017.6917.691.55%4,535
Jan 20, 202617.1017.5017.0217.4217.422.25%4,807
Jan 19, 202617.6317.3916.7017.0417.04-2.74%5,664
Jan 16, 202617.3217.6317.4117.5217.521.21%114
Jan 15, 202616.9517.3117.2717.3117.312.12%726
Jan 14, 202617.3017.3816.9316.9516.95-1.28%3,003
Jan 13, 202617.1617.1917.1217.1717.170.29%16
Jan 12, 202616.9517.1716.9317.1217.120.18%159
Jan 9, 202616.9017.3916.9417.0917.090.95%139
Jan 8, 202616.8917.0016.8516.9316.932.17%7,314
Jan 7, 202616.9917.0516.4116.5716.57-2.59%7,487
Jan 6, 202616.1817.0116.2717.0117.015.33%3,413
Jan 5, 202616.3916.4716.0616.1516.15-0.43%1,303
Jan 2, 202616.1916.6016.2016.2216.220.62%11,130
Dec 31, 202516.1216.1216.1216.1216.12-0.12%-
Dec 30, 202516.1716.2416.1416.1416.14-0.06%466
Dec 29, 202516.2516.2516.0316.1516.15-0.58%2,360
Dec 24, 202516.2516.2516.2516.2516.250.46%-
Dec 23, 202516.4316.4516.1516.1716.17-1.28%7,278
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