Technogym S.p.A. (LON:0RG1)
London · Delayed Price · Currency is GBP · Price in EUR 14.34
-0.07 (-0.51%)
At close: Sep 2, 2025
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.40 | 14.43 | 14.30 | 14.34 | 14.34 | -0.51% | 12,453 |
| Sep 1, 2025 | 14.65 | 14.53 | 14.41 | 14.41 | 14.41 | -2.34% | 111,250 |
| Aug 29, 2025 | 14.69 | 14.76 | 14.76 | 14.76 | 14.76 | 0.54% | 100 |
| Aug 28, 2025 | 14.69 | 14.68 | 14.39 | 14.68 | 14.68 | -1.34% | 533 |
| Aug 27, 2025 | 14.84 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% | 3 |
| Aug 26, 2025 | 14.67 | 14.73 | 14.70 | 14.70 | 14.70 | -0.47% | 217 |
| Aug 25, 2025 | 14.82 | 14.82 | 14.68 | 14.77 | 14.77 | -1.01% | 3,126 |
| Aug 22, 2025 | 14.78 | 14.87 | 14.86 | 14.92 | 14.92 | 0.88% | 4,314 |
| Aug 21, 2025 | 14.71 | 14.79 | 14.66 | 14.79 | 14.79 | 0.41% | 8 |
| Aug 20, 2025 | 14.62 | 14.73 | 14.71 | 14.73 | 14.73 | 0.82% | 156 |
| Aug 19, 2025 | 14.56 | 14.65 | 14.61 | 14.61 | 14.61 | 0.34% | 199 |
| Aug 18, 2025 | 14.46 | 14.56 | 14.07 | 14.56 | 14.56 | 0.83% | 3,200 |
| Aug 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.56% | - |
| Aug 14, 2025 | 14.46 | 14.72 | 14.36 | 14.36 | 14.36 | -0.28% | 376 |
| Aug 13, 2025 | 14.35 | 14.56 | 14.30 | 14.40 | 14.40 | 0.63% | 1,221 |
| Aug 12, 2025 | 14.38 | 14.42 | 14.06 | 14.31 | 14.31 | -0.76% | 192 |
| Aug 11, 2025 | 14.25 | 14.58 | 14.13 | 14.42 | 14.42 | 1.34% | 4,210 |
| Aug 8, 2025 | 14.26 | 14.37 | 14.23 | 14.23 | 14.23 | 0.07% | 223 |
| Aug 7, 2025 | 13.97 | 14.22 | 13.67 | 14.22 | 14.22 | 1.14% | 1,026 |
| Aug 6, 2025 | 13.97 | 14.11 | 13.94 | 14.06 | 14.06 | 1.22% | 441 |
| Aug 5, 2025 | 13.81 | 14.08 | 13.77 | 13.89 | 13.89 | 1.24% | 7,726 |
| Aug 4, 2025 | 13.01 | 13.74 | 13.21 | 13.72 | 13.72 | 1.86% | 2,081 |
| Aug 1, 2025 | 13.53 | 13.63 | 13.09 | 13.47 | 13.47 | -0.15% | 2,256 |
| Jul 31, 2025 | 12.65 | 13.52 | 12.64 | 13.49 | 13.49 | 7.06% | 4,704 |
| Jul 30, 2025 | 12.77 | 12.72 | 12.60 | 12.60 | 12.60 | -1.87% | 1,755 |
| Jul 29, 2025 | 12.80 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% | 27 |
| Jul 28, 2025 | 12.69 | 12.92 | 12.70 | 12.85 | 12.85 | 1.90% | 7,042 |
| Jul 25, 2025 | 12.57 | 12.87 | 12.30 | 12.61 | 12.61 | -0.94% | 151 |
| Jul 24, 2025 | 12.65 | 12.75 | 12.57 | 12.73 | 12.73 | 0.87% | 202 |
| Jul 23, 2025 | 12.56 | 12.69 | 12.50 | 12.62 | 12.62 | 0.48% | 653 |
| Jul 22, 2025 | 12.77 | 12.86 | 11.86 | 12.56 | 12.56 | -0.79% | 259,503 |
| Jul 21, 2025 | 12.85 | 13.13 | 12.66 | 12.66 | 12.66 | -1.33% | 7,421 |
| Jul 18, 2025 | 12.44 | 12.94 | 12.58 | 12.83 | 12.83 | 1.79% | 5,124 |
| Jul 17, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.60% | - |
| Jul 16, 2025 | 12.34 | 12.57 | 12.22 | 12.53 | 12.53 | 2.12% | 1,250 |
| Jul 15, 2025 | 12.51 | 12.50 | 12.27 | 12.27 | 12.27 | -0.49% | 3,646 |
| Jul 14, 2025 | 12.47 | 12.60 | 12.33 | 12.33 | 12.33 | -2.49% | 3,013 |
| Jul 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.21% | - |
| Jul 10, 2025 | 12.35 | 12.80 | 12.62 | 12.80 | 12.80 | 2.89% | 4,265 |
| Jul 9, 2025 | 12.26 | 12.56 | 12.44 | 12.44 | 12.44 | 3.15% | 2,914 |
| Jul 8, 2025 | 12.06 | 12.08 | 11.97 | 12.06 | 12.06 | 0.44% | 31,159 |
| Jul 7, 2025 | 11.90 | 12.01 | 11.93 | 12.01 | 12.01 | 0.23% | 12,006 |
| Jul 4, 2025 | 11.76 | 11.98 | 11.78 | 11.98 | 11.98 | 1.70% | 217 |
| Jul 3, 2025 | 11.87 | 11.83 | 11.78 | 11.78 | 11.78 | -0.04% | 37 |
| Jul 2, 2025 | 12.05 | 12.02 | 11.79 | 11.79 | 11.79 | -1.71% | 5,628 |
| Jul 1, 2025 | 12.17 | 11.99 | 11.93 | 11.99 | 11.99 | -1.48% | 446 |
| Jun 30, 2025 | 12.33 | 12.40 | 11.97 | 12.17 | 12.17 | -1.22% | 448 |
| Jun 27, 2025 | 12.19 | 12.32 | 12.25 | 12.32 | 12.32 | 0.82% | 2,922 |
| Jun 26, 2025 | 12.13 | 12.22 | 12.08 | 12.22 | 12.22 | 1.24% | 1 |
| Jun 25, 2025 | 12.06 | 12.14 | 12.05 | 12.07 | 12.07 | 0.08% | 18,743 |