Technogym S.p.A. (LON:0RG1)
London · Delayed Price · Currency is GBP · Price in EUR 14.11
-0.32 (-2.22%)
At close: Oct 1, 2025
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.50 | 14.24 | 14.22 | 14.24 | 14.24 | 0.92% | 9 |
| Oct 1, 2025 | 14.47 | 14.39 | 14.11 | 14.11 | 14.11 | -2.22% | 4,605 |
| Sep 30, 2025 | 14.47 | 14.45 | 14.39 | 14.43 | 14.43 | -0.65% | 6 |
| Sep 29, 2025 | 14.55 | 14.57 | 14.53 | 14.53 | 14.53 | -0.03% | 2,891 |
| Sep 26, 2025 | 14.48 | 14.53 | 14.40 | 14.53 | 14.53 | 0.55% | 153 |
| Sep 25, 2025 | 14.48 | 14.45 | 14.45 | 14.45 | 14.45 | -1.40% | 787 |
| Sep 24, 2025 | 14.69 | 14.66 | 14.66 | 14.66 | 14.66 | -1.78% | 10 |
| Sep 23, 2025 | 14.81 | 14.92 | 14.84 | 14.92 | 14.92 | 1.15% | 312 |
| Sep 22, 2025 | 14.71 | 14.75 | 14.37 | 14.75 | 14.75 | 0.75% | 9 |
| Sep 19, 2025 | 14.68 | 14.79 | 14.64 | 14.64 | 14.64 | -1.55% | 17,061 |
| Sep 18, 2025 | 14.86 | 14.87 | 14.79 | 14.87 | 14.87 | 0.68% | 9 |
| Sep 17, 2025 | 14.69 | 14.77 | 14.72 | 14.77 | 14.77 | 0.27% | 4,095 |
| Sep 16, 2025 | 14.93 | 15.02 | 14.73 | 14.73 | 14.73 | -0.67% | 1,114 |
| Sep 15, 2025 | 14.70 | 14.95 | 14.83 | 14.83 | 14.83 | 0.27% | 2,170 |
| Sep 12, 2025 | 14.83 | 14.91 | 14.65 | 14.79 | 14.79 | 0.27% | 662 |
| Sep 11, 2025 | 14.69 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | 136 |
| Sep 10, 2025 | 14.68 | 14.76 | 14.60 | 14.70 | 14.70 | 0.89% | 958 |
| Sep 9, 2025 | 14.39 | 14.57 | 14.57 | 14.57 | 14.57 | 1.18% | 500 |
| Sep 8, 2025 | 14.31 | 14.52 | 14.40 | 14.40 | 14.40 | 0.07% | 9,041 |
| Sep 5, 2025 | 14.21 | 14.47 | 14.39 | 14.39 | 14.39 | 0.63% | 543 |
| Sep 4, 2025 | 14.45 | 14.40 | 14.29 | 14.30 | 14.30 | 0.56% | 362 |
| Sep 3, 2025 | 14.41 | 14.43 | 14.22 | 14.22 | 14.22 | -0.84% | 4,510 |
| 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 |