Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.720	14.050	13.440	13.975	13.975	11,444
2026-07-29	13.550	13.630	13.550	13.555	13.555	4,087
2026-07-28	13.770	13.770	13.770	13.770	13.770	85
2026-07-27	13.890	13.890	13.730	13.750	13.750	581
2026-07-24	13.760	18.161	13.580	13.585	13.585	158,973
2026-07-23	14.000	14.000	13.710	13.720	13.720	5,038
2026-07-22	14.140	14.140	13.940	14.000	14.000	247
2026-07-21	14.410	14.410	13.840	14.410	14.410	67,624
2026-07-20	14.660	14.660	14.430	14.430	14.430	59,553
2026-07-17	14.605	14.605	14.520	14.605	14.605	1,030
2026-07-16	14.820	15.140	14.710	14.765	14.765	34,804
2026-07-15	14.740	14.850	14.740	14.765	14.765	13,354
2026-07-14	14.590	14.590	14.490	14.540	14.540	15,597
2026-07-13	14.840	15.220	14.810	14.840	14.840	249
2026-07-10	15.105	15.105	15.060	15.105	15.105	41
2026-07-09	15.430	15.430	15.230	15.230	15.230	709
2026-07-08	15.350	15.350	15.200	15.200	15.200	253
2026-07-07	15.555	15.555	15.520	15.555	15.555	9
2026-07-06	15.935	16.030	15.620	15.690	15.690	9,276
2026-07-03	16.000	16.080	15.730	15.730	15.730	936
2026-07-02	15.185	15.910	15.130	15.845	15.845	1,398
2026-07-01	15.210	15.210	15.020	15.135	15.135	23,576
2026-06-30	15.380	15.590	15.200	15.200	15.200	605
2026-06-29	15.280	15.660	15.150	15.290	15.290	2,897
2026-06-26	15.280	15.280	15.075	15.075	15.075	2,017
2026-06-25	15.240	15.500	15.240	15.340	15.340	1,019
2026-06-24	15.860	15.860	15.150	15.185	15.185	10,205
2026-06-23	16.250	16.250	15.740	15.830	15.830	2,441
2026-06-22	16.910	17.320	16.680	16.680	16.680	29,621
2026-06-19	16.930	17.100	16.795	16.830	16.830	4,047
2026-06-18	16.990	17.030	16.600	16.940	16.940	3,828
2026-06-17	17.125	17.125	17.095	17.125	17.125	33,510
2026-06-16	17.330	17.410	17.150	17.150	17.150	546
2026-06-15	17.090	17.380	17.090	17.200	17.200	188
2026-06-12	16.240	16.840	16.240	16.745	16.745	8,877
2026-06-11	16.225	16.230	15.940	16.030	16.030	22,453
2026-06-10	16.460	16.460	16.140	16.215	16.215	36,459
2026-06-09	16.530	16.530	16.100	16.170	16.170	1,373
2026-06-08	17.165	17.240	16.780	17.100	17.100	392
2026-06-05	17.805	17.940	17.260	17.270	17.270	9,497
2026-06-04	17.585	17.890	16.960	17.815	17.815	1,295
2026-06-03	17.550	17.550	17.220	17.535	17.535	1,796
2026-06-02	17.690	18.500	17.530	17.560	17.560	8,436
2026-06-01	18.000	18.000	17.630	17.910	17.910	2,032
2026-05-29	17.845	18.280	17.310	18.080	18.080	20,713
2026-05-28	18.170	18.530	17.410	17.770	17.770	621
2026-05-27	19.810	19.810	18.240	18.355	18.355	158
2026-05-26	20.080	20.080	19.770	19.840	19.840	833
2026-05-22	20.360	20.580	19.970	20.220	20.220	10,093
2026-05-21	20.800	21.020	20.260	20.300	20.300	49,825
2026-05-20	20.730	21.220	20.580	20.580	20.580	548
2026-05-19	20.690	20.840	20.580	20.680	20.680	1,604
2026-05-18	20.860	20.860	20.500	20.500	20.500	6,367
2026-05-15	21.410	21.660	20.980	21.140	20.760	707
2026-05-14	21.420	21.780	21.420	21.660	21.271	603
2026-05-13	21.394	21.394	21.240	21.250	20.868	39,226
2026-05-12	21.290	21.520	21.040	21.100	20.721	418
2026-05-11	21.570	21.600	20.820	21.100	20.721	4,547
2026-05-08	21.380	21.380	21.220	21.330	20.947	6,786
2026-05-07	21.980	21.980	21.020	21.120	20.740	2,960

← NewerPage 2 of 22 · 1,262 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.