Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	19.575	21.440	19.550	21.230	20.848	874
2026-05-05	19.735	20.180	19.260	19.260	18.914	4,033
2026-05-01	19.970	19.970	19.970	19.970	19.611	0
2026-04-30	20.460	20.460	19.610	19.970	19.611	1,581
2026-04-29	20.360	20.520	20.360	20.410	20.043	287
2026-04-28	20.180	20.380	20.180	20.220	19.857	1,090
2026-04-27	19.880	20.160	19.880	19.930	19.572	257
2026-04-24	19.615	19.890	19.140	19.690	19.336	1,170
2026-04-23	19.805	19.880	19.680	19.710	19.356	551
2026-04-22	19.825	20.300	19.810	19.865	19.508	687
2026-04-21	19.750	20.140	19.740	19.775	19.420	3,844
2026-04-20	19.555	19.860	19.555	19.555	19.204	1,546
2026-04-17	19.460	19.900	19.460	19.845	19.488	2,185
2026-04-16	19.240	19.250	19.140	19.250	18.904	2,470
2026-04-15	19.250	19.350	19.140	19.260	18.914	10
2026-04-14	19.360	19.770	18.910	19.445	19.096	4,126
2026-04-13	19.430	19.430	19.040	19.185	18.840	574
2026-04-10	18.980	19.510	18.580	19.380	19.032	1,867
2026-04-09	18.980	18.980	18.770	18.980	18.639	461
2026-04-08	18.560	19.070	18.560	18.920	18.580	860
2026-04-07	18.235	18.300	18.060	18.245	17.917	37
2026-04-02	17.810	18.250	17.810	18.010	17.686	9,581
2026-04-01	17.640	18.300	17.640	18.225	17.897	19,667
2026-03-31	17.390	17.420	17.210	17.290	16.979	1,147
2026-03-30	17.240	17.240	16.950	17.155	16.847	32,312
2026-03-27	17.110	17.110	16.865	16.990	16.685	3,351
2026-03-26	17.290	17.650	16.950	17.025	16.719	10,217
2026-03-25	17.510	17.510	17.345	17.485	17.171	1,111
2026-03-24	17.250	17.550	17.250	17.390	17.077	773
2026-03-23	17.005	17.720	16.100	17.720	17.402	82
2026-03-20	17.380	17.770	17.380	17.380	17.068	4,726
2026-03-19	16.500	17.323	16.040	17.310	16.999	56,128
2026-03-18	16.705	16.850	16.400	16.850	16.547	18,162
2026-03-17	16.285	16.735	16.070	16.735	16.434	361
2026-03-16	16.850	16.850	16.180	16.420	16.125	5,676
2026-03-13	16.810	16.810	16.486	16.645	16.346	11,979
2026-03-12	16.680	16.680	16.635	16.635	16.336	23,315
2026-03-11	16.940	16.940	16.710	16.725	16.424	3,997
2026-03-10	16.960	17.210	16.960	17.075	16.768	4,388
2026-03-09	16.660	16.660	16.310	16.635	16.336	17,318
2026-03-06	17.410	17.410	16.930	16.940	16.636	10,439
2026-03-05	17.670	17.670	17.485	17.485	17.171	155
2026-03-04	17.600	17.750	16.770	17.690	17.372	2,251
2026-03-03	17.495	17.610	16.830	17.135	16.827	1,357
2026-03-02	18.280	18.280	17.860	18.020	17.696	1,736
2026-02-27	18.625	18.680	18.470	18.655	18.320	8,936
2026-02-26	18.560	18.650	18.275	18.275	17.947	235
2026-02-25	18.420	18.550	18.420	18.550	18.217	735
2026-02-24	18.410	18.410	18.215	18.215	17.888	165
2026-02-23	18.150	18.300	18.150	18.215	17.888	121
2026-02-20	18.080	18.090	18.080	18.080	17.755	1
2026-02-19	17.810	18.290	17.810	17.965	17.642	8,104
2026-02-18	18.100	18.100	17.875	17.875	17.554	47
2026-02-17	17.910	18.260	17.910	18.100	17.775	636
2026-02-16	17.535	18.170	17.480	17.945	17.622	769
2026-02-13	17.250	17.620	16.900	17.620	17.303	828
2026-02-12	17.730	17.810	17.230	17.445	17.131	3,465
2026-02-11	17.930	17.930	17.690	17.690	17.372	412
2026-02-10	18.255	18.370	18.010	18.070	17.745	486
2026-02-09	17.960	18.180	17.960	18.060	17.735	92

← NewerPage 3 of 5 · 253 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.