Technogym S.p.A. (FRA:TN2)
Germany
· Delayed Price · Currency is EUR 15.99
-0.23 (-1.42%)
Last updated: Dec 4, 2025, 12:43 PM CET
Technogym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.15 | 16.15 | 15.99 | 16.15 | 16.15 | -0.43% | 43 |
| Dec 3, 2025 | 16.25 | 16.25 | 16.22 | 16.22 | 16.22 | 0.31% | 243 |
| Dec 2, 2025 | 16.09 | 16.17 | 16.09 | 16.17 | 16.17 | - | 5 |
| Dec 1, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.00% | 12 |
| Nov 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% | - |
| Nov 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.29% | - |
| Nov 26, 2025 | 15.99 | 16.24 | 15.99 | 16.24 | 16.24 | 2.14% | 260 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.05% | - |
| Nov 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.04% | - |
| Nov 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% | - |
| Nov 20, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% | - |
| Nov 19, 2025 | 15.38 | 15.58 | 15.38 | 15.58 | 15.58 | 2.37% | 36 |
| Nov 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.81% | - |
| Nov 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% | - |
| Nov 14, 2025 | 16.12 | 16.12 | 15.69 | 15.69 | 15.69 | -2.49% | 14 |
| Nov 13, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.11% | - |
| Nov 12, 2025 | 15.97 | 16.27 | 15.97 | 16.27 | 16.27 | 3.24% | 151 |
| Nov 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.06% | - |
| Nov 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.74% | - |
| Nov 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% | - |
| Nov 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% | - |
| Nov 5, 2025 | 15.61 | 15.76 | 15.61 | 15.63 | 15.63 | -0.45% | 400 |
| Nov 4, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.57% | 2 |
| Nov 3, 2025 | 15.59 | 15.79 | 15.59 | 15.79 | 15.79 | 3.34% | 3 |
| Oct 31, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.21% | - |
| Oct 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% | - |
| Oct 29, 2025 | 14.50 | 15.01 | 14.50 | 15.01 | 15.01 | 3.37% | 210 |
| Oct 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.96% | - |
| Oct 27, 2025 | 14.65 | 14.81 | 14.65 | 14.81 | 14.81 | 2.92% | 5 |
| Oct 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.70% | - |
| Oct 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% | - |
| Oct 22, 2025 | 13.98 | 14.30 | 13.98 | 14.30 | 14.30 | 2.44% | 2 |
| Oct 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.64% | - |
| Oct 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% | - |
| Oct 17, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.01% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 15, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -0.50% | 1 |
| Oct 14, 2025 | 14.04 | 14.07 | 14.04 | 14.07 | 14.07 | 0.50% | 1 |
| Oct 13, 2025 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 0.14% | 3 |
| Oct 10, 2025 | 14.00 | 14.05 | 13.98 | 13.98 | 13.98 | -1.20% | 11 |
| Oct 9, 2025 | 14.16 | 14.24 | 14.09 | 14.15 | 14.15 | -0.63% | 2 |
| Oct 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% | - |
| Oct 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% | - |
| Oct 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.56% | - |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.49% | - |
| Oct 2, 2025 | 14.00 | 14.17 | 14.00 | 14.17 | 14.17 | -0.91% | 7 |
| Oct 1, 2025 | 14.36 | 14.36 | 14.30 | 14.30 | 14.30 | -0.28% | 45 |
| Sep 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.76% | - |
| Sep 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Sep 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Sep 25, 2025 | 14.32 | 14.50 | 14.32 | 14.50 | 14.50 | -1.83% | 2 |
| Sep 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% | - |
| Sep 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.16% | - |
| Sep 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.90% | - |
| Sep 19, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.10% | - |
| Sep 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.82% | - |
| Sep 17, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.74% | - |
| Sep 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% | - |
| Sep 15, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.64% | 1 |
| Sep 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% | - |
| Sep 11, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% | - |
| Sep 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 9, 2025 | 14.54 | 14.70 | 14.54 | 14.70 | 14.70 | 1.87% | 1 |
| Sep 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.33% | - |
| Sep 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% | - |
| Sep 4, 2025 | 14.24 | 14.35 | 14.24 | 14.35 | 14.35 | 0.14% | 2 |
| Sep 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.07% | - |
| Sep 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.85% | - |
| Sep 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.68% | - |
| Aug 29, 2025 | 14.74 | 14.74 | 14.69 | 14.69 | 14.69 | -0.27% | 15 |
| Aug 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.47% | - |
| Aug 27, 2025 | 14.67 | 14.80 | 14.67 | 14.80 | 14.80 | 1.65% | 100 |
| Aug 26, 2025 | 14.62 | 14.62 | 14.56 | 14.56 | 14.56 | -2.48% | 120 |
| Aug 25, 2025 | 14.86 | 14.93 | 14.86 | 14.93 | 14.93 | 2.33% | 1 |
| Aug 22, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.41% | - |
| Aug 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.23% | - |
| Aug 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.32% | - |
| Aug 19, 2025 | 14.65 | 14.67 | 14.65 | 14.67 | 14.67 | 2.09% | 1 |
| Aug 18, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | - |
| Aug 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.55% | - |
| Aug 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.55% | - |
| Aug 13, 2025 | 14.44 | 14.52 | 14.44 | 14.52 | 14.52 | 1.33% | 2 |
| Aug 12, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | 14.33 | -0.62% | 1 |
| Aug 11, 2025 | 14.14 | 14.42 | 14.14 | 14.42 | 14.42 | 0.35% | 2 |
| Aug 8, 2025 | 14.11 | 14.37 | 14.11 | 14.37 | 14.37 | 0.77% | 210 |
| Aug 7, 2025 | 13.96 | 14.27 | 13.96 | 14.26 | 14.26 | 2.08% | 436 |
| Aug 6, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.50% | - |
| Aug 5, 2025 | 13.81 | 13.90 | 13.81 | 13.90 | 13.90 | 1.09% | 403 |
| Aug 4, 2025 | 13.47 | 13.75 | 13.47 | 13.75 | 13.75 | 1.63% | 1 |
| Aug 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.58% | - |
| Jul 31, 2025 | 12.75 | 13.32 | 12.75 | 13.32 | 13.32 | 5.13% | 3 |
| Jul 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.48% | - |
| Jul 29, 2025 | 12.70 | 12.86 | 12.70 | 12.86 | 12.86 | 1.66% | 1 |
| Jul 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% | - |
| Jul 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.40% | - |
| Jul 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.96% | - |
| Jul 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% | - |
| Jul 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.01% | - |
| Jul 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.43% | - |
| Jul 18, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.72% | - |