Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	18.100	18.100	17.800	18.000	17.676	300
2026-02-05	18.190	18.190	17.960	18.140	17.814	8,363
2026-02-04	17.880	18.310	17.880	18.225	17.897	9,223
2026-02-03	17.905	18.070	17.840	17.925	17.603	1,885
2026-02-02	17.310	17.820	17.240	17.805	17.485	747
2026-01-30	17.280	17.505	16.970	17.505	17.190	16
2026-01-29	17.790	17.840	17.550	17.760	17.441	650
2026-01-28	17.770	17.770	17.470	17.640	17.323	172
2026-01-27	17.750	17.750	17.600	17.600	17.284	3,755
2026-01-26	18.050	18.080	17.690	17.690	17.372	20,256
2026-01-23	17.990	17.990	17.925	17.925	17.603	425
2026-01-22	17.680	18.090	17.680	18.090	17.765	1,522
2026-01-21	17.425	17.720	17.400	17.525	17.210	4,535
2026-01-20	17.095	17.500	17.020	17.280	16.969	1,454
2026-01-19	17.390	17.390	16.700	16.900	16.596	5,665
2026-01-16	17.410	17.630	17.410	17.485	17.171	114
2026-01-15	17.220	17.310	17.220	17.220	16.911	711
2026-01-14	17.300	17.380	16.930	17.045	16.739	2,730
2026-01-13	17.155	17.190	17.105	17.105	16.798	16
2026-01-12	16.950	17.170	16.930	17.095	16.788	159
2026-01-09	16.940	17.390	16.940	16.970	16.665	140
2026-01-08	16.890	17.000	16.850	16.850	16.547	518
2026-01-07	16.990	17.050	16.410	16.460	16.164	7,488
2026-01-06	16.270	17.010	16.270	16.920	16.616	285
2026-01-05	16.385	16.470	16.060	16.180	15.889	462
2026-01-02	16.200	16.600	16.200	16.315	16.022	11,130
2025-12-31	16.120	16.120	16.120	16.120	15.830	0
2025-12-30	16.170	16.240	16.140	16.160	15.870	466
2025-12-29	16.245	16.250	16.030	16.030	15.742	2,360
2025-12-24	16.245	16.245	16.245	16.245	15.953	0
2025-12-23	16.430	16.450	16.150	16.215	15.924	7,278
2025-12-22	16.345	16.430	16.325	16.325	16.032	4,011
2025-12-19	16.280	16.460	16.280	16.315	16.022	4,452
2025-12-18	16.205	16.205	16.205	16.205	15.914	0
2025-12-17	16.100	16.100	15.930	15.945	15.658	4,731
2025-12-16	16.245	16.290	16.090	16.225	15.933	879
2025-12-15	16.205	16.310	16.190	16.265	15.973	27,875
2025-12-12	16.215	16.265	16.170	16.265	15.973	22,807
2025-12-11	16.255	16.400	16.200	16.275	15.983	15,023
2025-12-10	16.180	16.180	16.180	16.180	15.889	0
2025-12-09	16.300	16.300	16.220	16.225	15.933	16,098
2025-12-08	16.235	16.350	16.120	16.120	15.830	3,238
2025-12-05	16.150	16.560	16.150	16.295	16.002	2,143
2025-12-04	16.080	16.080	16.000	16.000	15.712	98
2025-12-03	16.170	16.210	15.940	15.975	15.688	36,641
2025-12-02	16.130	16.140	16.035	16.120	15.830	31,518
2025-12-01	16.190	16.270	16.190	16.235	15.943	1,325
2025-11-28	16.040	16.170	16.040	16.040	15.752	452
2025-11-27	15.950	16.120	15.950	16.050	15.762	108
2025-11-26	16.050	16.140	15.970	16.060	15.771	6,310
2025-11-25	16.050	16.050	15.880	15.905	15.619	1,028
2025-11-24	15.690	16.020	15.690	15.905	15.619	280
2025-11-21	15.575	15.720	15.575	15.575	15.295	1,272
2025-11-20	15.690	15.820	15.550	15.680	15.398	1,747
2025-11-19	15.425	15.590	15.300	15.475	15.197	3,740
2025-11-18	15.330	15.425	15.330	15.425	15.148	845
2025-11-17	15.835	15.860	15.630	15.670	15.388	2,325
2025-11-14	16.070	16.070	15.600	15.720	15.437	1,806
2025-11-13	16.190	16.230	16.070	16.190	15.899	2,383
2025-11-12	16.140	16.210	16.140	16.140	15.850	2,450

← NewerPage 4 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.