Technogym Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.10	16.66	16.31	16.62	16.62	-2.00%	17,318
Mar 6, 2026	17.81	17.41	16.93	16.96	16.96	-3.69%	10,439
Mar 5, 2026	17.67	17.67	17.61	17.61	17.61	-0.79%	155
Mar 4, 2026	17.60	17.75	16.77	17.75	17.75	4.17%	2,251
Mar 3, 2026	17.50	17.61	16.83	17.04	17.04	-4.75%	4,357
Mar 2, 2026	18.50	18.28	17.86	17.89	17.89	-3.14%	2,102
Feb 27, 2026	18.63	18.68	18.47	18.47	18.47	-0.81%	9,402
Feb 26, 2026	18.56	18.65	18.41	18.62	18.62	1.03%	235
Feb 25, 2026	18.28	18.53	18.42	18.43	18.43	0.11%	2,050
Feb 24, 2026	18.41	18.41	18.28	18.41	18.41	0.82%	197
Feb 23, 2026	18.02	18.30	18.15	18.26	18.26	0.94%	120
Feb 20, 2026	18.01	18.09	18.09	18.09	18.09	1.57%	1,258
Feb 19, 2026	17.76	18.29	17.81	17.81	17.81	-0.84%	8,103
Feb 18, 2026	18.34	18.10	17.94	17.96	17.96	0.28%	47
Feb 17, 2026	17.85	18.26	17.91	17.91	17.91	0.11%	637
Feb 16, 2026	17.54	18.17	17.48	17.89	17.89	1.76%	1,403
Feb 13, 2026	17.25	17.58	16.90	17.58	17.58	1.56%	929
Feb 12, 2026	17.73	17.81	17.23	17.31	17.31	-2.31%	3,523
Feb 11, 2026	18.21	17.93	17.72	17.72	17.72	-1.77%	582
Feb 10, 2026	18.26	18.37	18.01	18.04	18.04	-0.77%	616
Feb 9, 2026	17.85	18.18	17.96	18.18	18.18	1.79%	93
Feb 6, 2026	18.16	18.10	17.80	17.86	17.86	-0.78%	300
Feb 5, 2026	18.22	18.19	17.96	18.00	18.00	-1.53%	8,363
Feb 4, 2026	17.73	18.31	17.88	18.28	18.28	1.44%	9,224
Feb 3, 2026	17.91	18.07	17.84	18.02	18.02	1.46%	1,859
Feb 2, 2026	17.31	17.82	17.24	17.76	17.76	4.66%	748
Jan 30, 2026	17.28	16.97	16.97	16.97	16.97	-3.30%	428
Jan 29, 2026	17.79	17.84	17.55	17.55	17.55	-0.20%	651
Jan 28, 2026	17.81	17.77	17.47	17.59	17.59	-0.82%	190
Jan 27, 2026	17.84	17.75	17.64	17.73	17.73	-0.17%	3,755
Jan 26, 2026	18.05	18.08	17.76	17.76	17.76	-1.28%	20,256
Jan 23, 2026	18.03	17.99	17.95	17.99	17.99	0.06%	962
Jan 22, 2026	17.50	18.00	17.68	17.98	17.98	1.62%	2,282
Jan 21, 2026	17.43	17.72	17.40	17.69	17.69	1.55%	4,535
Jan 20, 2026	17.10	17.50	17.02	17.42	17.42	2.25%	4,807
Jan 19, 2026	17.63	17.39	16.70	17.04	17.04	-2.74%	5,664
Jan 16, 2026	17.32	17.63	17.41	17.52	17.52	1.21%	114
Jan 15, 2026	16.95	17.31	17.27	17.31	17.31	2.12%	726
Jan 14, 2026	17.30	17.38	16.93	16.95	16.95	-1.28%	3,003
Jan 13, 2026	17.16	17.19	17.12	17.17	17.17	0.29%	16
Jan 12, 2026	16.95	17.17	16.93	17.12	17.12	0.18%	159
Jan 9, 2026	16.90	17.39	16.94	17.09	17.09	0.95%	139
Jan 8, 2026	16.89	17.00	16.85	16.93	16.93	2.17%	7,314
Jan 7, 2026	16.99	17.05	16.41	16.57	16.57	-2.59%	7,487
Jan 6, 2026	16.18	17.01	16.27	17.01	17.01	5.33%	3,413
Jan 5, 2026	16.39	16.47	16.06	16.15	16.15	-0.43%	1,303
Jan 2, 2026	16.19	16.60	16.20	16.22	16.22	0.62%	11,130
Dec 31, 2025	16.12	16.12	16.12	16.12	16.12	-0.12%	-
Dec 30, 2025	16.17	16.24	16.14	16.14	16.14	-0.06%	466
Dec 29, 2025	16.25	16.25	16.03	16.15	16.15	-0.58%	2,360