Technogym S.p.A. (LON:0RG1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.31
-0.01 (-0.07%)
At close: Oct 23, 2025

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202514.0514.3013.9714.1814.181.07%100
Oct 10, 202514.2414.1714.0314.0314.03-0.64%3,048
Oct 9, 202514.3514.2714.1214.1214.120.14%34,765
Oct 8, 202514.2314.3514.1014.1014.10-2.02%37
Oct 7, 202514.3014.3914.3914.3914.391.05%1
Oct 6, 202514.4114.4514.1314.2414.24-1.18%2,399
Oct 3, 202514.2614.4114.1514.4114.411.19%1,975
Oct 2, 202514.5014.2414.2214.2414.240.92%9
Oct 1, 202514.4714.3914.1114.1114.11-2.22%4,605
Sep 30, 202514.4714.4514.3914.4314.43-0.65%6
Sep 29, 202514.5514.5714.5314.5314.53-0.03%2,891
Sep 26, 202514.4814.5314.4014.5314.530.55%153
Sep 25, 202514.4814.4514.4514.4514.45-1.40%787
Sep 24, 202514.6914.6614.6614.6614.66-1.78%10
Sep 23, 202514.8114.9214.8414.9214.921.15%312
Sep 22, 202514.7114.7514.3714.7514.750.75%9
Sep 19, 202514.6814.7914.6414.6414.64-1.55%17,061
Sep 18, 202514.8614.8714.7914.8714.870.68%9
Sep 17, 202514.6914.7714.7214.7714.770.27%4,095
Sep 16, 202514.9315.0214.7314.7314.73-0.67%1,114
Sep 15, 202514.7014.9514.8314.8314.830.27%2,170
Sep 12, 202514.8314.9114.6514.7914.790.27%662
Sep 11, 202514.6914.7514.7514.7514.750.34%136
Sep 10, 202514.6814.7614.6014.7014.700.89%958
Sep 9, 202514.3914.5714.5714.5714.571.18%500
Sep 8, 202514.3114.5214.4014.4014.400.07%9,041
Sep 5, 202514.2114.4714.3914.3914.390.63%543
Sep 4, 202514.4514.4014.2914.3014.300.56%362
Sep 3, 202514.4114.4314.2214.2214.22-0.84%4,510
Sep 2, 202514.4014.4314.3014.3414.34-0.51%12,453
Sep 1, 202514.6514.5314.4114.4114.41-2.34%111,250
Aug 29, 202514.6914.7614.7614.7614.760.54%100
Aug 28, 202514.6914.6814.3914.6814.68-1.34%533
Aug 27, 202514.8414.8814.8814.8814.881.22%3
Aug 26, 202514.6714.7314.7014.7014.70-0.47%217
Aug 25, 202514.8214.8214.6814.7714.77-1.01%3,126
Aug 22, 202514.7814.8714.8614.9214.920.88%4,314
Aug 21, 202514.7114.7914.6614.7914.790.41%8
Aug 20, 202514.6214.7314.7114.7314.730.82%156
Aug 19, 202514.5614.6514.6114.6114.610.34%199
Aug 18, 202514.4614.5614.0714.5614.560.83%3,200
Aug 15, 202514.4414.4414.4414.4414.440.56%-