Skip to main content
Technogym S.p.A. (BIT:TGYM)
Italy flag Italy · Delayed Price · Currency is EUR
20.28
+0.10 (0.50%)
Apr 28, 2026, 5:35 PM CET

Technogym Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1820.4220.1820.2820.280.50%183,899
Apr 27, 202619.9020.2019.7820.1820.181.97%151,571
Apr 24, 202619.7419.9019.6519.7919.79-0.10%86,491
Apr 23, 202619.7319.9219.5819.8119.810.05%106,616
Apr 22, 202619.9220.0419.7819.8019.800.15%146,931
Apr 21, 202619.7719.9019.6819.7719.770.56%117,187
Apr 20, 202619.8119.9819.5319.6619.66-1.65%177,501
Apr 17, 202619.3419.9919.2219.9919.994.11%152,586
Apr 16, 202619.3119.3119.1519.2019.200.26%101,521
Apr 15, 202619.2619.4319.1019.1519.15-0.36%199,394
Apr 14, 202619.4319.4919.2219.2219.22-0.16%146,291
Apr 13, 202619.3619.3619.0419.2519.25-1.28%140,900
Apr 10, 202618.9319.5518.9319.5019.502.79%194,887
Apr 9, 202618.8719.0618.7118.9718.97-0.63%121,332
Apr 8, 202618.6419.1618.4819.0919.095.76%262,590
Apr 7, 202618.2818.3818.0518.0518.05-1.10%192,027
Apr 2, 202617.8718.2517.7018.2518.25-0.27%192,944
Apr 1, 202617.5818.3017.4918.3018.305.54%320,660
Mar 31, 202617.2917.4417.1317.3417.340.35%123,188
Mar 30, 202616.8617.3216.8217.2817.281.53%174,096
Mar 27, 202617.0417.1816.8417.0217.02-0.18%204,499
Mar 26, 202617.3317.3316.9217.0517.05-1.79%144,908
Mar 25, 202617.5017.5817.2917.3617.360.35%147,570
Mar 24, 202617.5817.5817.1717.3017.30-0.80%183,051
Mar 23, 202616.5317.8216.0717.4417.441.22%377,205
Mar 20, 202617.5317.8517.2317.2317.230.70%668,759
Mar 19, 202616.5817.4416.0117.1117.112.09%728,774
Mar 18, 202616.9017.0716.6616.7616.760.78%218,528
Mar 17, 202616.4216.9516.2016.6316.631.16%195,210
Mar 16, 202616.8316.8616.0816.4416.44-2.32%296,386
Mar 13, 202616.5216.8816.3216.8316.831.08%243,770
Mar 12, 202616.7416.9916.5016.6516.65-1.60%199,777
Mar 11, 202617.0217.0616.6416.9216.92-0.94%259,990
Mar 10, 202617.1017.2416.9617.0817.082.77%160,875
Mar 9, 202616.4316.6916.2716.6216.62-2.00%360,875
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