Technogym S.p.A. (BIT:TGYM)
Italy
· Delayed Price · Currency is EUR 16.19
+0.28 (1.76%)
Dec 5, 2025, 5:35 PM CET
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.20 | 16.55 | 16.14 | 16.22 | - | 1.95% | 281,186 |
| Dec 4, 2025 | 15.94 | 16.14 | 15.91 | 15.91 | 15.91 | -0.19% | 215,573 |
| Dec 3, 2025 | 16.20 | 16.31 | 15.92 | 15.94 | 15.94 | -1.42% | 240,705 |
| Dec 2, 2025 | 16.26 | 16.26 | 16.00 | 16.17 | 16.17 | -0.12% | 169,784 |
| Dec 1, 2025 | 16.12 | 16.31 | 15.99 | 16.19 | 16.19 | 0.12% | 277,979 |
| Nov 28, 2025 | 16.06 | 16.17 | 15.97 | 16.17 | 16.17 | 0.31% | 124,156 |
| Nov 27, 2025 | 16.14 | 16.23 | 15.77 | 16.12 | 16.12 | -0.12% | 162,984 |
| Nov 26, 2025 | 16.09 | 16.15 | 15.95 | 16.14 | 16.14 | 0.56% | 98,481 |
| Nov 25, 2025 | 15.95 | 16.05 | 15.84 | 16.05 | 16.05 | 0.06% | 107,374 |
| Nov 24, 2025 | 15.76 | 16.04 | 15.63 | 16.04 | 16.04 | 2.75% | 446,498 |
| Nov 21, 2025 | 15.47 | 15.73 | 15.40 | 15.61 | 15.61 | -0.57% | 175,772 |
| Nov 20, 2025 | 15.66 | 15.84 | 15.52 | 15.70 | 15.70 | 1.23% | 127,970 |
| Nov 19, 2025 | 15.33 | 15.68 | 15.21 | 15.51 | 15.51 | 1.17% | 181,143 |
| Nov 18, 2025 | 15.47 | 15.49 | 15.23 | 15.33 | 15.33 | -2.04% | 200,628 |
| Nov 17, 2025 | 15.89 | 15.89 | 15.60 | 15.65 | 15.65 | -0.82% | 111,690 |
| Nov 14, 2025 | 16.00 | 16.10 | 15.58 | 15.78 | 15.78 | -2.77% | 279,514 |
| Nov 13, 2025 | 16.18 | 16.23 | 16.04 | 16.23 | 16.23 | 0.19% | 205,569 |
| Nov 12, 2025 | 16.10 | 16.35 | 16.10 | 16.20 | 16.20 | 0.75% | 237,023 |
| Nov 11, 2025 | 15.96 | 16.09 | 15.89 | 16.08 | 16.08 | 1.32% | 200,493 |
| Nov 10, 2025 | 15.65 | 15.95 | 15.65 | 15.87 | 15.87 | 1.28% | 226,630 |
| Nov 7, 2025 | 15.59 | 15.77 | 15.59 | 15.67 | 15.67 | 0.51% | 135,250 |
| Nov 6, 2025 | 15.74 | 15.82 | 15.59 | 15.59 | 15.59 | -0.89% | 163,392 |
| Nov 5, 2025 | 15.62 | 15.85 | 15.58 | 15.73 | 15.73 | 0.06% | 180,577 |
| Nov 4, 2025 | 15.76 | 15.79 | 15.56 | 15.72 | 15.72 | -1.13% | 194,193 |
| Nov 3, 2025 | 15.80 | 15.90 | 15.65 | 15.90 | 15.90 | 1.27% | 232,007 |
| Oct 31, 2025 | 15.37 | 15.71 | 15.24 | 15.70 | 15.70 | 2.01% | 270,923 |
| Oct 30, 2025 | 15.19 | 15.48 | 14.97 | 15.39 | 15.39 | 2.19% | 381,169 |
| Oct 29, 2025 | 14.76 | 15.45 | 14.34 | 15.06 | 15.06 | 3.15% | 551,169 |
| Oct 28, 2025 | 14.63 | 14.75 | 14.56 | 14.60 | 14.60 | -0.14% | 195,970 |
| Oct 27, 2025 | 14.61 | 14.73 | 14.54 | 14.62 | 14.62 | 0.07% | 255,284 |
| Oct 24, 2025 | 14.60 | 14.69 | 14.35 | 14.61 | 14.61 | 2.17% | 295,221 |
| Oct 23, 2025 | 14.30 | 14.58 | 14.20 | 14.30 | 14.30 | -0.49% | 259,100 |
| Oct 22, 2025 | 14.25 | 14.37 | 14.11 | 14.37 | 14.37 | 2.06% | 692,930 |
| Oct 21, 2025 | 14.14 | 14.24 | 14.00 | 14.08 | 14.08 | 0.14% | 167,145 |
| Oct 20, 2025 | 14.04 | 14.12 | 13.97 | 14.06 | 14.06 | 0.57% | 114,637 |
| Oct 17, 2025 | 14.14 | 14.14 | 13.80 | 13.98 | 13.98 | -0.43% | 224,746 |
| Oct 16, 2025 | 13.82 | 14.04 | 13.82 | 14.04 | 14.04 | 0.86% | 241,824 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.89 | 13.92 | 13.92 | -0.29% | 204,111 |
| Oct 14, 2025 | 14.04 | 14.05 | 13.85 | 13.96 | 13.96 | -1.27% | 250,051 |
| Oct 13, 2025 | 14.02 | 14.30 | 13.97 | 14.14 | 14.14 | 1.14% | 192,314 |
| Oct 10, 2025 | 14.04 | 14.14 | 13.88 | 13.98 | 13.98 | -0.64% | 185,225 |
| Oct 9, 2025 | 14.27 | 14.30 | 14.03 | 14.07 | 14.07 | -1.26% | 203,286 |
| Oct 8, 2025 | 14.25 | 14.35 | 14.08 | 14.25 | 14.25 | -0.35% | 224,392 |
| Oct 7, 2025 | 14.26 | 14.44 | 14.24 | 14.30 | 14.30 | 0.21% | 187,094 |
| Oct 6, 2025 | 14.41 | 14.48 | 14.20 | 14.27 | 14.27 | -1.45% | 135,933 |
| Oct 3, 2025 | 14.15 | 14.48 | 14.15 | 14.48 | 14.48 | 1.97% | 187,186 |
| Oct 2, 2025 | 14.11 | 14.27 | 14.11 | 14.20 | 14.20 | 0.71% | 195,601 |
| Oct 1, 2025 | 14.38 | 14.38 | 14.10 | 14.10 | 14.10 | -2.35% | 178,550 |
| Sep 30, 2025 | 14.52 | 14.52 | 14.32 | 14.44 | 14.44 | -0.07% | 247,751 |
| Sep 29, 2025 | 14.58 | 14.63 | 14.42 | 14.45 | 14.45 | -0.34% | 146,866 |
| Sep 26, 2025 | 14.50 | 14.60 | 14.38 | 14.50 | 14.50 | 0.55% | 138,645 |
| Sep 25, 2025 | 14.42 | 14.52 | 14.38 | 14.42 | 14.42 | -0.41% | 166,856 |
| Sep 24, 2025 | 14.78 | 14.78 | 14.48 | 14.48 | 14.48 | -2.43% | 179,531 |
| Sep 23, 2025 | 14.76 | 14.95 | 14.75 | 14.84 | 14.84 | 0.54% | 149,173 |
| Sep 22, 2025 | 14.68 | 14.86 | 14.66 | 14.76 | 14.76 | 0.96% | 193,812 |
| Sep 19, 2025 | 14.73 | 14.89 | 14.62 | 14.62 | 14.62 | -0.34% | 1,017,853 |
| Sep 18, 2025 | 14.78 | 14.87 | 14.67 | 14.67 | 14.67 | -0.81% | 111,225 |
| Sep 17, 2025 | 14.78 | 14.80 | 14.69 | 14.79 | 14.79 | 0.20% | 126,330 |
| Sep 16, 2025 | 15.03 | 15.03 | 14.72 | 14.76 | 14.76 | -1.14% | 131,602 |
| Sep 15, 2025 | 14.90 | 15.00 | 14.82 | 14.93 | 14.93 | 0.13% | 247,217 |
| Sep 12, 2025 | 14.75 | 14.94 | 14.66 | 14.91 | 14.91 | 0.68% | 192,058 |
| Sep 11, 2025 | 14.70 | 14.87 | 14.69 | 14.81 | 14.81 | 1.37% | 95,911 |
| Sep 10, 2025 | 14.70 | 14.74 | 14.55 | 14.61 | 14.61 | 0.07% | 163,478 |
| Sep 9, 2025 | 14.55 | 14.72 | 14.41 | 14.60 | 14.60 | 0.41% | 274,452 |
| Sep 8, 2025 | 14.45 | 14.58 | 14.39 | 14.54 | 14.54 | 0.41% | 194,986 |
| Sep 5, 2025 | 14.43 | 14.54 | 14.29 | 14.48 | 14.48 | 1.19% | 115,343 |
| Sep 4, 2025 | 14.40 | 14.40 | 14.24 | 14.31 | 14.31 | -0.21% | 130,972 |
| Sep 3, 2025 | 14.40 | 14.45 | 14.15 | 14.34 | 14.34 | 0.07% | 166,213 |
| Sep 2, 2025 | 14.40 | 14.56 | 14.00 | 14.33 | 14.33 | -0.56% | 194,667 |
| Sep 1, 2025 | 14.61 | 14.67 | 14.41 | 14.41 | 14.41 | -1.23% | 151,302 |
| Aug 29, 2025 | 14.78 | 14.81 | 14.59 | 14.59 | 14.59 | -1.02% | 137,887 |
| Aug 28, 2025 | 14.73 | 14.88 | 14.65 | 14.74 | 14.74 | 0.07% | 227,902 |
| Aug 27, 2025 | 14.70 | 14.89 | 14.62 | 14.73 | 14.73 | 0.41% | 97,292 |
| Aug 26, 2025 | 14.73 | 14.81 | 14.51 | 14.67 | 14.67 | -0.47% | 247,082 |
| Aug 25, 2025 | 14.88 | 14.92 | 14.67 | 14.74 | 14.74 | -0.81% | 161,534 |
| Aug 22, 2025 | 14.79 | 14.93 | 14.67 | 14.86 | 14.86 | 1.02% | 195,094 |
| Aug 21, 2025 | 14.71 | 14.83 | 14.71 | 14.71 | 14.71 | - | 131,143 |
| Aug 20, 2025 | 14.76 | 14.76 | 14.46 | 14.71 | 14.71 | 0.62% | 106,350 |
| Aug 19, 2025 | 14.65 | 14.69 | 14.54 | 14.62 | 14.62 | -0.20% | 116,370 |
| Aug 18, 2025 | 14.50 | 14.65 | 14.34 | 14.65 | 14.65 | 1.95% | 179,133 |
| Aug 14, 2025 | 14.45 | 14.52 | 14.33 | 14.37 | 14.37 | 0.07% | 143,860 |
| Aug 13, 2025 | 14.33 | 14.60 | 14.33 | 14.36 | 14.36 | 0.28% | 138,958 |
| Aug 12, 2025 | 14.32 | 14.36 | 14.11 | 14.32 | 14.32 | -0.28% | 146,326 |
| Aug 11, 2025 | 14.40 | 14.43 | 14.13 | 14.36 | 14.36 | 1.13% | 147,479 |
| Aug 8, 2025 | 14.28 | 14.39 | 14.18 | 14.20 | 14.20 | -0.14% | 167,316 |
| Aug 7, 2025 | 14.02 | 14.24 | 13.98 | 14.22 | 14.22 | 1.57% | 152,542 |
| Aug 6, 2025 | 13.98 | 14.14 | 13.90 | 14.00 | 14.00 | 0.43% | 207,466 |
| Aug 5, 2025 | 13.81 | 13.94 | 13.76 | 13.94 | 13.94 | 0.94% | 192,289 |
| Aug 4, 2025 | 13.39 | 13.85 | 13.34 | 13.81 | 13.81 | 3.29% | 223,117 |
| Aug 1, 2025 | 13.34 | 13.69 | 13.16 | 13.37 | 13.37 | -1.18% | 248,571 |
| Jul 31, 2025 | 12.78 | 13.55 | 12.46 | 13.53 | 13.53 | 5.70% | 607,407 |
| Jul 30, 2025 | 12.68 | 12.80 | 12.57 | 12.80 | 12.80 | 0.95% | 138,219 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.64 | 12.68 | 12.68 | -0.16% | 152,330 |
| Jul 28, 2025 | 12.71 | 12.91 | 12.70 | 12.70 | 12.70 | 1.03% | 165,753 |
| Jul 25, 2025 | 12.62 | 12.68 | 12.54 | 12.57 | 12.57 | -1.10% | 179,488 |
| Jul 24, 2025 | 12.58 | 12.77 | 12.57 | 12.71 | 12.71 | 1.19% | 159,389 |
| Jul 23, 2025 | 12.49 | 12.72 | 12.49 | 12.56 | 12.56 | 0.80% | 150,758 |
| Jul 22, 2025 | 12.74 | 12.87 | 12.43 | 12.46 | 12.46 | -2.73% | 176,670 |
| Jul 21, 2025 | 12.90 | 12.92 | 12.65 | 12.81 | 12.81 | - | 244,791 |
| Jul 18, 2025 | 12.66 | 12.94 | 12.57 | 12.81 | 12.81 | 1.99% | 234,406 |