Skip to main content
Technogym S.p.A. (BIT:TGYM)
Italy flag Italy · Delayed Price · Currency is EUR
16.96
-0.30 (-1.74%)
At close: Mar 6, 2026

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4017.5516.8316.9616.96-1.74%176,382
Mar 5, 202617.6017.8017.2617.2617.26-2.76%176,260
Mar 4, 202616.8017.8516.5317.7517.754.35%260,884
Mar 3, 202617.5017.6016.9617.0117.01-4.92%414,667
Mar 2, 202618.2218.4617.3817.8917.89-3.82%254,699
Feb 27, 202618.6918.7818.3818.6018.60-0.11%233,170
Feb 26, 202618.5818.7018.2818.6218.620.38%145,315
Feb 25, 202618.3918.5618.3018.5518.551.53%118,748
Feb 24, 202618.4918.4918.2018.2718.270.11%117,068
Feb 23, 202618.1618.3318.0818.2518.250.22%96,214
Feb 20, 202618.0918.2818.0218.2118.211.11%113,375
Feb 19, 202617.9618.0717.8018.0118.010.28%106,219
Feb 18, 202618.2418.2417.8917.9617.96-1.70%131,357
Feb 17, 202617.8818.2717.7718.2718.272.01%177,776
Feb 16, 202617.4818.3817.4817.9117.912.46%260,580
Feb 13, 202617.3317.6317.2317.4817.480.92%139,229
Feb 12, 202617.6517.8817.2317.3217.32-1.87%152,588
Feb 11, 202617.9317.9617.5317.6517.65-1.94%166,444
Feb 10, 202618.2618.4017.9818.0018.00-1.15%94,155
Feb 9, 202617.9618.2117.9118.2118.211.05%110,881
Feb 6, 202618.0018.1517.7418.0218.020.22%106,292
Feb 5, 202618.1718.2017.9417.9817.98-0.72%140,812
Feb 4, 202617.9118.3617.9018.1118.110.56%161,080
Feb 3, 202618.0418.0417.7918.0118.010.56%195,686
Feb 2, 202617.4117.9617.1517.9117.911.88%214,948
Jan 30, 202617.5817.6817.4717.5817.580.69%151,930
Jan 29, 202617.8017.9117.4617.4617.46-1.24%152,554
Jan 28, 202617.7517.7717.3617.6817.68-0.28%165,059
Jan 27, 202617.6817.8217.5617.7317.730.51%81,451
Jan 26, 202618.1018.1017.6417.6417.64-2.05%206,322
Jan 23, 202618.0418.0417.6818.0118.01-0.06%139,546
Jan 22, 202617.7418.1217.6518.0218.022.91%287,322
Jan 21, 202617.4817.7517.3717.5117.510.52%190,580
Jan 20, 202617.0617.5216.9917.4217.422.41%162,267
Jan 19, 202617.2917.2916.7517.0117.01-2.91%217,749
Jan 16, 202617.4517.6817.4117.5217.521.80%176,761
Jan 15, 202617.0717.3617.0117.2117.211.24%160,299
Jan 14, 202617.2517.3716.9217.0017.00-1.68%135,811
Jan 13, 202617.1917.2917.0417.2917.290.93%109,155
Jan 12, 202617.2017.2416.9017.1317.13-0.12%116,703
Jan 9, 202617.1017.1616.8617.1517.150.88%125,161
Jan 8, 202616.6317.0816.5317.0017.002.41%188,430
Jan 7, 202617.0417.0516.3816.6016.60-2.06%377,563
Jan 6, 202616.2517.0216.2016.9516.954.50%199,972
Jan 5, 202616.3616.5016.0716.2216.22-0.12%176,933
Jan 2, 202616.3316.4616.1916.2416.240.62%202,590
Dec 30, 202516.0816.2716.0816.1416.14-0.06%89,684
Dec 29, 202516.1716.2716.0316.1516.15-0.12%84,808
Dec 23, 202516.4816.5016.1316.1716.17-1.82%92,574
Dec 22, 202516.2216.4916.2216.4716.471.17%124,707
Dec 19, 202516.2916.5116.1916.2816.280.18%293,330
Dec 18, 202515.8916.3515.8916.2516.251.88%136,472
Dec 17, 202516.1716.2415.8915.9515.95-1.18%112,149
Dec 16, 202516.3416.3416.0816.1416.14-1.04%124,029
Dec 15, 202516.2816.3516.1616.3116.310.87%159,797
Dec 12, 202516.3016.3916.1716.1716.17-0.25%127,360
Dec 11, 202516.2916.4016.1516.2116.21-0.06%115,110
Dec 10, 202516.2516.3216.1316.2216.22-0.12%125,819
Dec 9, 202516.3316.3516.1716.2416.24-0.06%138,976
Dec 8, 202516.2516.3616.1116.2516.250.37%105,775
Dec 5, 202516.2016.5516.1416.1916.191.76%491,152
Dec 4, 202515.9416.1415.9115.9115.91-0.19%215,573
Dec 3, 202516.2016.3115.9215.9415.94-1.42%240,705
Dec 2, 202516.2616.2616.0016.1716.17-0.12%169,784
Dec 1, 202516.1216.3115.9916.1916.190.12%277,979
Nov 28, 202516.0616.1715.9716.1716.170.31%124,156
Nov 27, 202516.1416.2315.7716.1216.12-0.12%162,984
Nov 26, 202516.0916.1515.9516.1416.140.56%98,481
Nov 25, 202515.9516.0515.8416.0516.050.06%107,374
Nov 24, 202515.7616.0415.6316.0416.042.75%446,498
Nov 21, 202515.4715.7315.4015.6115.61-0.57%175,772
Nov 20, 202515.6615.8415.5215.7015.701.23%127,970
Nov 19, 202515.3315.6815.2115.5115.511.17%181,143
Nov 18, 202515.4715.4915.2315.3315.33-2.04%200,628
Nov 17, 202515.8915.8915.6015.6515.65-0.82%111,690
Nov 14, 202516.0016.1015.5815.7815.78-2.77%279,514
Nov 13, 202516.1816.2316.0416.2316.230.19%205,569
Nov 12, 202516.1016.3516.1016.2016.200.75%237,023
Nov 11, 202515.9616.0915.8916.0816.081.32%200,493
Nov 10, 202515.6515.9515.6515.8715.871.28%226,630
Nov 7, 202515.5915.7715.5915.6715.670.51%135,250
Nov 6, 202515.7415.8215.5915.5915.59-0.89%163,392
Nov 5, 202515.6215.8515.5815.7315.730.06%180,577
Nov 4, 202515.7615.7915.5615.7215.72-1.13%194,193
Nov 3, 202515.8015.9015.6515.9015.901.27%232,007
Oct 31, 202515.3715.7115.2415.7015.702.01%270,923
Oct 30, 202515.1915.4814.9715.3915.392.19%381,169
Oct 29, 202514.7615.4514.3415.0615.063.15%551,169
Oct 28, 202514.6314.7514.5614.6014.60-0.14%195,970
Oct 27, 202514.6114.7314.5414.6214.620.07%255,284
Oct 24, 202514.6014.6914.3514.6114.612.17%295,221
Oct 23, 202514.3014.5814.2014.3014.30-0.49%259,100
Oct 22, 202514.2514.3714.1114.3714.372.06%692,930
Oct 21, 202514.1414.2414.0014.0814.080.14%167,145
Oct 20, 202514.0414.1213.9714.0614.060.57%114,637
Oct 17, 202514.1414.1413.8013.9813.98-0.43%224,746
Oct 16, 202513.8214.0413.8214.0414.040.86%241,824
Oct 15, 202514.1014.1013.8913.9213.92-0.29%204,111
Oct 14, 202514.0414.0513.8513.9613.96-1.27%250,051
Oct 13, 202514.0214.3013.9714.1414.141.14%192,314