Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	15.890	16.080	15.890	15.905	15.619	798
2025-11-10	15.670	15.930	15.640	15.740	15.457	59,863
2025-11-07	15.670	15.710	15.670	15.690	15.408	515
2025-11-06	15.750	15.750	15.590	15.720	15.437	1,445
2025-11-05	15.750	15.910	15.710	15.710	15.428	717
2025-11-04	15.760	15.770	15.440	15.770	15.487	36,609
2025-11-03	15.710	16.110	15.710	15.780	15.496	966
2025-10-31	15.260	15.620	15.250	15.600	15.320	2,443
2025-10-30	15.005	15.400	14.720	15.370	15.094	1,261
2025-10-29	14.655	15.290	14.360	14.920	14.652	8,396
2025-10-28	14.610	14.625	14.610	14.625	14.362	800
2025-10-27	14.570	14.650	14.560	14.590	14.328	35
2025-10-24	14.460	14.650	14.460	14.625	14.362	1,480
2025-10-23	14.295	14.510	14.205	14.205	13.950	21,164
2025-10-22	14.170	14.325	14.170	14.325	14.068	756
2025-10-21	14.050	14.070	14.050	14.070	13.817	5
2025-10-20	14.060	14.080	14.010	14.010	13.758	194
2025-10-17	13.960	13.960	13.945	13.945	13.694	8
2025-10-16	13.865	13.890	13.830	13.885	13.635	1,224
2025-10-15	14.050	14.090	13.910	14.040	13.788	1,501
2025-10-14	14.040	14.040	13.890	13.975	13.724	45,006
2025-10-13	14.050	14.300	13.970	14.070	13.817	23
2025-10-10	14.170	14.170	13.875	13.875	13.626	3,048
2025-10-09	14.270	14.270	14.120	14.150	13.896	34,763
2025-10-08	14.225	14.350	14.100	14.120	13.866	35
2025-10-07	14.315	14.390	14.315	14.315	14.058	1
2025-10-06	14.410	14.450	14.130	14.375	14.117	2,202
2025-10-03	14.255	14.410	14.150	14.400	14.141	1,975
2025-10-02	14.240	14.240	14.205	14.205	13.950	10
2025-10-01	14.390	14.390	14.110	14.305	14.048	4,557
2025-09-30	14.460	14.460	14.390	14.460	14.200	6
2025-09-29	14.550	14.580	14.525	14.580	14.318	927
2025-09-26	14.480	14.530	14.400	14.410	14.151	152
2025-09-25	14.450	14.450	14.430	14.430	14.171	787
2025-09-24	14.665	14.665	14.655	14.665	14.401	10
2025-09-23	14.830	14.920	14.830	14.830	14.563	310
2025-09-22	14.705	14.750	14.370	14.685	14.421	9
2025-09-19	14.675	14.790	14.625	14.625	14.362	17,061
2025-09-18	14.860	14.870	14.790	14.830	14.563	9
2025-09-17	14.720	14.775	14.720	14.775	14.509	3,312
2025-09-16	14.930	15.020	14.730	14.755	14.490	1,115
2025-09-15	14.830	14.960	14.830	14.960	14.691	2,170
2025-09-12	14.830	14.910	14.650	14.800	14.534	662
2025-09-11	14.750	14.765	14.750	14.765	14.500	136
2025-09-10	14.675	14.760	14.580	14.580	14.318	958
2025-09-09	14.570	14.695	14.570	14.695	14.431	500
2025-09-08	14.400	14.520	14.400	14.490	14.230	8,791
2025-09-05	14.390	14.510	14.390	14.510	14.249	544
2025-09-04	14.400	14.400	14.290	14.345	14.087	358
2025-09-03	14.410	14.430	14.220	14.365	14.107	4,510
2025-09-02	14.400	14.430	14.300	14.325	14.068	12,427
2025-09-01	14.570	14.570	14.414	14.570	14.308	111,250
2025-08-29	14.760	14.775	14.760	14.775	14.509	100
2025-08-28	14.685	14.775	14.390	14.775	14.509	301
2025-08-27	14.870	14.880	14.870	14.870	14.603	3
2025-08-26	14.700	14.745	14.700	14.745	14.480	217
2025-08-22	14.860	14.920	14.860	14.920	14.652	2
2025-08-21	14.705	14.790	14.660	14.765	14.500	8
2025-08-20	14.695	14.730	14.695	14.695	14.431	156
2025-08-19	14.610	14.650	14.610	14.625	14.362	199

← NewerPage 5 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.