Technogym S.p.A TGYM
MIL · Italy · Consumer Durables
€13.14-0.29 (-2.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13.14 | -2.16% | €13.38 | €13.38 | €13.15 | 301.86K |
| 2026-09-30 | €13.43 | +1.59% | €13.35 | €13.76 | €13.32 | 891.93K |
| 2026-09-29 | €13.22 | +0.46% | €13.09 | €13.32 | €13.01 | 389.70K |
| 2026-09-28 | €13.16 | -0.75% | €13.34 | €13.36 | €13.08 | 302.67K |
| 2026-09-25 | €13.26 | +0.23% | €13.34 | €13.37 | €13.16 | 518.25K |
| 2026-09-24 | €13.23 | +1.77% | €12.95 | €13.38 | €12.95 | 378.37K |
| 2026-09-23 | €13.00 | +0.62% | €12.93 | €13.07 | €12.90 | 252.72K |
| 2026-09-22 | €12.92 | -1.07% | €13.07 | €13.11 | €12.87 | 423.55K |
| 2026-09-21 | €13.06 | +3.32% | €12.73 | €13.13 | €12.63 | 450.88K |
| 2026-09-18 | €12.64 | -0.08% | €12.58 | €12.76 | €12.48 | 650.04K |
| 2026-09-17 | €12.65 | -0.39% | €12.71 | €12.75 | €12.51 | 350.15K |
| 2026-09-16 | €12.70 | +2.83% | €12.26 | €12.70 | €12.22 | 627.52K |
| 2026-09-15 | €12.35 | +1.98% | €12.06 | €12.35 | €11.92 | 318.93K |
| 2026-09-14 | €12.11 | -2.42% | €12.30 | €12.33 | €12.02 | 432.67K |
| 2026-09-11 | €12.41 | +1.31% | €12.27 | €12.44 | €12.25 | 364.20K |
| 2026-09-10 | €12.25 | -1.37% | €12.42 | €12.42 | €12.18 | 262.41K |
| 2026-09-09 | €12.42 | -3.50% | €13.00 | €13.00 | €12.35 | 355.70K |
| 2026-09-08 | €12.87 | 0.00% | €12.81 | €13.06 | €12.78 | 284.46K |
| 2026-09-07 | €12.87 | -1.00% | €13.04 | €13.10 | €12.86 | 273.63K |
| 2026-09-04 | €13.00 | +1.80% | €12.83 | €13.07 | €12.72 | 468.12K |
| 2026-09-03 | €12.77 | -1.08% | €12.76 | €12.87 | €12.20 | 1.18M |
| 2026-09-02 | €12.91 | -2.57% | €13.20 | €13.24 | €12.80 | 397.51K |
| 2026-09-01 | €13.25 | +0.08% | €13.35 | €13.35 | €12.93 | 611.35K |
| 2026-08-31 | €13.24 | +3.76% | €12.78 | €13.24 | €12.77 | 630.46K |
| 2026-08-28 | €12.76 | +0.08% | €12.76 | €12.90 | €12.76 | 310.03K |
| 2026-08-27 | €12.75 | +0.24% | €12.85 | €12.92 | €12.69 | 336.76K |
| 2026-08-26 | €12.72 | -1.93% | €12.98 | €12.99 | €12.72 | 561.63K |
| 2026-08-25 | €12.97 | +0.31% | €13.04 | €13.13 | €12.96 | 168.72K |
| 2026-08-24 | €12.93 | -0.61% | €13.04 | €13.09 | €12.93 | 210.45K |
| 2026-08-21 | €13.01 | -0.15% | €12.99 | €13.08 | €12.92 | 321.56K |
| 2026-08-20 | €13.03 | 0.00% | €13.24 | €13.24 | €12.96 | 164.17K |
| 2026-08-19 | €13.03 | -0.99% | €13.20 | €13.24 | €13.03 | 207.03K |
| 2026-08-18 | €13.16 | -1.35% | €13.31 | €13.33 | €13.06 | 222.19K |
| 2026-08-17 | €13.34 | -1.40% | €13.52 | €13.59 | €13.30 | 212.74K |
| 2026-08-14 | €13.53 | +0.59% | €13.50 | €13.75 | €13.45 | 213.00K |
| 2026-08-13 | €13.45 | -1.47% | €13.64 | €13.71 | €13.42 | 307.90K |
| 2026-08-12 | €13.65 | -0.51% | €13.80 | €13.92 | €13.59 | 461.99K |
| 2026-08-11 | €13.72 | +0.51% | €13.70 | €13.79 | €13.50 | 591.21K |
| 2026-08-10 | €13.65 | +0.15% | €13.66 | €14.09 | €13.65 | 510.21K |
| 2026-08-07 | €13.63 | -0.51% | €13.76 | €13.76 | €13.58 | 268.30K |
| 2026-08-06 | €13.70 | -1.51% | €14.15 | €14.15 | €13.60 | 453.45K |
| 2026-08-05 | €13.91 | +5.38% | €13.87 | €14.15 | €13.66 | 1.05M |
| 2026-08-04 | €13.20 | -3.23% | €13.50 | €13.59 | €13.08 | 597.85K |
| 2026-08-03 | €13.64 | +0.96% | €13.41 | €13.71 | €13.21 | 408.54K |
| 2026-07-31 | €13.51 | -3.64% | €13.90 | €13.99 | €13.40 | 503.16K |
| 2026-07-30 | €14.02 | +2.94% | €13.74 | €14.42 | €13.60 | 647.19K |
| 2026-07-29 | €13.62 | +0.44% | €13.66 | €13.73 | €13.51 | 416.84K |
| 2026-07-28 | €13.56 | -0.51% | €13.74 | €14.00 | €13.48 | 334.71K |
| 2026-07-27 | €13.63 | -0.22% | €13.84 | €13.90 | €13.63 | 597.37K |
| 2026-07-24 | €13.66 | -0.87% | €13.65 | €13.85 | €13.48 | 410.07K |
| 2026-07-23 | €13.78 | -1.01% | €13.92 | €14.05 | €13.68 | 369.35K |
| 2026-07-22 | €13.92 | -3.40% | €14.31 | €14.31 | €13.91 | 532.82K |
| 2026-07-21 | €14.41 | -0.35% | €14.23 | €14.45 | €13.70 | 698.14K |
| 2026-07-20 | €14.46 | -0.75% | €14.65 | €14.79 | €14.41 | 211.27K |
| 2026-07-17 | €14.57 | -1.69% | €14.38 | €14.66 | €14.36 | 173.21K |
| 2026-07-16 | €14.82 | +0.47% | €14.80 | €14.84 | €14.59 | 199.71K |
| 2026-07-15 | €14.75 | +0.07% | €14.72 | €15.01 | €14.72 | 212.34K |
| 2026-07-14 | €14.74 | +0.34% | €14.45 | €14.74 | €14.30 | 288.46K |
| 2026-07-13 | €14.69 | -1.74% | €14.90 | €14.97 | €14.61 | 315.11K |
| 2026-07-10 | €14.95 | -0.86% | €15.07 | €15.18 | €14.95 | 186.73K |
| 2026-07-09 | €15.08 | -0.72% | €15.31 | €15.56 | €15.08 | 225.48K |
| 2026-07-08 | €15.19 | -0.98% | €15.23 | €15.38 | €15.07 | 186.01K |
| 2026-07-07 | €15.34 | -1.79% | €15.62 | €15.66 | €15.34 | 222.51K |
| 2026-07-06 | €15.62 | -1.64% | €15.99 | €16.10 | €15.57 | 238.99K |
| 2026-07-03 | €15.88 | -0.19% | €16.04 | €16.04 | €15.54 | 262.58K |
| 2026-07-02 | €15.91 | +4.40% | €15.27 | €15.91 | €15.10 | 352.37K |
| 2026-07-01 | €15.24 | +0.26% | €15.01 | €15.25 | €14.89 | 298.26K |
| 2026-06-30 | €15.20 | -0.59% | €15.21 | €15.37 | €15.13 | 200.83K |
| 2026-06-29 | €15.29 | +0.07% | €15.30 | €15.57 | €15.14 | 293.49K |
| 2026-06-26 | €15.28 | -0.46% | €15.14 | €15.35 | €15.06 | 307.10K |
| 2026-06-25 | €15.35 | +0.13% | €15.30 | €15.54 | €15.05 | 691.00K |
| 2026-06-24 | €15.33 | -3.16% | €15.74 | €15.88 | €15.00 | 1.51M |
| 2026-06-23 | €15.83 | -1.68% | €15.95 | €16.21 | €14.73 | 485.36K |
| 2026-06-22 | €16.10 | -4.45% | €16.95 | €16.98 | €16.02 | 403.48K |
| 2026-06-19 | €16.85 | -1.12% | €17.09 | €17.14 | €16.75 | 256.28K |
| 2026-06-18 | €17.04 | +0.06% | €17.03 | €17.04 | €16.58 | 374.34K |
| 2026-06-17 | €17.03 | -0.70% | €17.20 | €17.22 | €16.75 | 198.07K |
| 2026-06-16 | €17.15 | -1.04% | €17.33 | €17.54 | €17.11 | 253.77K |
| 2026-06-15 | €17.33 | +3.09% | €17.20 | €17.47 | €17.01 | 450.40K |
| 2026-06-12 | €16.81 | +4.93% | €16.26 | €16.90 | €16.22 | 552.48K |
| 2026-06-11 | €16.02 | -0.80% | €16.20 | €16.27 | €15.94 | 662.07K |
| 2026-06-10 | €16.15 | -1.28% | €16.31 | €16.62 | €16.07 | 498.39K |
| 2026-06-09 | €16.36 | -3.88% | €16.92 | €16.99 | €16.03 | 776.83K |
| 2026-06-08 | €17.02 | -1.56% | €17.15 | €17.31 | €16.94 | 220.16K |
| 2026-06-05 | €17.29 | -3.08% | €17.84 | €18.07 | €17.10 | 514.76K |
| 2026-06-04 | €17.84 | +1.88% | €17.48 | €17.89 | €17.46 | 384.00K |
| 2026-06-03 | €17.51 | 0.00% | €17.50 | €17.58 | €17.15 | 213.92K |
| 2026-06-02 | €17.51 | -2.12% | €18.15 | €18.26 | €17.45 | 255.46K |
| 2026-06-01 | €17.89 | +0.45% | €17.65 | €17.97 | €17.58 | 265.21K |
| 2026-05-29 | €17.81 | +0.74% | €17.96 | €18.19 | €17.25 | 705.87K |