Technogym SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.335	12.335	12.310	12.335	12.335	0
2026-10-22	12.470	12.470	12.310	12.470	12.470	0
2026-10-21	12.685	12.860	12.310	12.860	12.860	0
2026-10-20	12.665	12.665	12.310	12.665	12.665	0
2026-10-19	12.850	12.850	12.310	12.850	12.850	0
2026-10-16	12.800	13.005	12.310	13.005	13.005	0
2026-10-15	12.870	12.870	12.740	12.850	12.850	1,859
2026-10-14	12.840	12.970	12.840	12.860	12.860	4,963
2026-10-13	12.745	12.890	12.670	12.670	12.670	29,118
2026-10-12	12.900	13.090	12.710	12.710	12.710	7,723
2026-10-09	12.970	12.970	12.780	12.900	12.900	19,718
2026-10-08	12.810	13.010	12.640	12.890	12.890	15,743
2026-10-07	12.950	13.020	12.750	12.940	12.940	1,543
2026-10-06	12.900	13.140	12.560	12.960	12.960	125
2026-10-05	12.940	13.090	12.810	12.950	12.950	402
2026-10-02	13.075	13.230	12.750	13.015	13.015	8,804
2026-10-01	13.290	13.290	13.150	13.290	13.290	322
2026-09-30	13.300	13.710	13.300	13.505	13.505	40,593
2026-09-29	13.085	13.410	13.020	13.222	13.222	51,911
2026-09-28	13.220	13.220	13.110	13.192	13.192	22,441
2026-09-25	13.296	13.296	13.230	13.240	13.240	58,531
2026-09-24	12.980	13.360	12.950	13.200	13.200	1,565
2026-09-23	13.025	13.050	12.940	12.950	12.950	1,662
2026-09-22	13.065	13.110	12.830	13.000	13.000	4,070
2026-09-21	12.685	13.100	12.650	13.080	13.080	9,660
2026-09-18	12.675	12.740	12.500	12.715	12.715	59,713
2026-09-17	12.695	12.750	12.580	12.675	12.675	1,748
2026-09-16	12.375	12.670	12.230	12.560	12.560	25,943
2026-09-15	12.070	12.320	11.930	12.280	12.280	1,435
2026-09-14	12.420	12.640	12.020	12.110	12.110	1,686
2026-09-11	12.400	12.520	12.340	12.385	12.385	2,032
2026-09-10	12.370	12.370	12.190	12.190	12.190	3,119
2026-09-09	12.860	12.880	12.360	12.375	12.375	1,358
2026-09-08	12.950	13.000	12.810	13.000	13.000	146
2026-09-07	13.005	13.330	12.720	12.910	12.910	3,197
2026-09-04	12.800	13.070	12.740	13.005	13.005	1,401
2026-09-03	12.860	12.860	12.220	12.775	12.775	109,287
2026-09-02	13.070	13.070	12.800	12.970	12.970	81,292
2026-09-01	13.105	13.600	13.000	13.180	13.180	69,634
2026-08-28	12.785	12.900	12.760	12.785	12.785	114,482
2026-08-27	12.800	13.090	12.730	12.880	12.880	5,427
2026-08-26	13.075	13.260	12.740	12.740	12.740	5,256
2026-08-25	13.035	13.080	12.970	12.970	12.970	2,285
2026-08-24	13.075	13.340	12.790	12.970	12.970	152
2026-08-21	13.220	13.280	12.950	12.990	12.990	5,583
2026-08-20	13.130	13.130	12.990	13.075	13.075	981
2026-08-19	13.290	13.550	13.060	13.175	13.175	1,198
2026-08-18	13.495	13.570	13.060	13.150	13.150	29,284
2026-08-17	13.660	13.880	13.270	13.342	13.342	24,273
2026-08-14	13.585	13.680	13.450	13.660	13.660	2,686
2026-08-13	13.640	13.640	13.450	13.555	13.555	12,382
2026-08-12	13.760	13.760	13.510	13.760	13.760	11
2026-08-11	13.670	13.710	13.570	13.570	13.570	144
2026-08-10	13.730	14.000	13.650	13.650	13.650	2,784
2026-08-07	13.700	14.070	13.670	13.670	13.670	358
2026-08-06	13.975	14.120	13.740	13.740	13.740	174
2026-08-05	13.260	14.120	13.260	13.260	13.260	7,457
2026-08-04	13.440	13.440	13.090	13.250	13.250	35,525
2026-08-03	13.555	13.690	13.400	13.530	13.530	4,149
2026-07-31	13.915	13.960	13.445	13.445	13.445	733

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3800 EUR
2025-05-19	0.3000 EUR
2024-05-20	0.2600 EUR
2023-05-22	0.2500 EUR
2022-05-23	0.1600 EUR
2021-05-24	0.2200 EUR
2019-05-20	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.