Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	14.460	14.560	14.070	14.460	14.200	2,990
2025-08-15	14.440	14.440	14.440	14.440	14.180	0
2025-08-14	14.460	14.720	14.360	14.440	14.180	373
2025-08-13	14.345	14.560	14.300	14.470	14.210	1,217
2025-08-12	14.375	14.420	14.060	14.325	14.068	186
2025-08-11	14.245	14.580	14.130	14.235	13.979	3,342
2025-08-08	14.255	14.370	14.230	14.235	13.979	209
2025-08-07	13.965	14.225	13.670	14.225	13.969	819
2025-08-06	13.965	14.110	13.940	14.030	13.778	193
2025-08-05	13.805	14.080	13.770	13.770	13.523	7,474
2025-08-04	13.210	13.740	13.210	13.710	13.464	1,980
2025-08-01	13.525	13.630	13.090	13.405	13.164	2,250
2025-07-31	12.645	13.520	12.640	13.465	13.223	4,613
2025-07-30	12.720	12.720	12.600	12.645	12.418	1,755
2025-07-29	12.800	12.840	12.785	12.785	12.555	7
2025-07-28	12.700	12.920	12.700	12.810	12.580	6,706
2025-07-25	12.570	12.870	12.300	12.645	12.418	131
2025-07-24	12.645	12.750	12.570	12.590	12.364	184
2025-07-23	12.560	12.715	12.500	12.715	12.486	365
2025-07-22	12.765	12.860	11.860	12.590	12.364	259,471
2025-07-21	12.850	13.130	12.660	12.685	12.457	7,386
2025-07-18	12.580	12.940	12.580	12.840	12.609	4,986
2025-07-17	12.605	12.605	12.605	12.605	12.378	0
2025-07-16	12.335	12.570	12.220	12.570	12.344	1,250
2025-07-15	12.500	12.500	12.270	12.375	12.153	3,581
2025-07-14	12.470	12.600	12.330	12.385	12.162	3,014
2025-07-11	12.645	12.645	12.645	12.645	12.418	0
2025-07-10	12.620	12.840	12.620	12.840	12.609	4,265
2025-07-09	12.440	12.560	12.440	12.500	12.275	2,913
2025-07-08	12.060	12.205	11.970	12.205	11.986	31,159
2025-07-07	11.895	12.010	11.895	11.895	11.681	12,006
2025-07-04	11.780	11.980	11.780	11.925	11.711	217
2025-07-03	11.845	11.845	11.780	11.845	11.632	37
2025-07-02	12.020	12.020	11.785	11.815	11.603	5,627
2025-07-01	12.100	12.100	11.930	12.100	11.883	441
2025-06-30	12.325	12.400	11.970	12.150	11.932	436
2025-06-27	12.250	12.320	12.250	12.285	12.064	2,922
2025-06-26	12.130	12.220	12.080	12.160	11.941	1
2025-06-25	12.060	12.140	12.050	12.120	11.902	18,743
2025-06-24	12.060	12.140	12.060	12.140	11.922	1,332
2025-06-23	11.965	12.170	11.950	12.060	11.843	543
2025-06-20	12.030	12.060	11.870	12.060	11.843	1,018
2025-06-19	12.245	12.245	12.150	12.245	12.025	2
2025-06-18	12.420	12.420	12.290	12.420	12.197	577
2025-06-17	12.275	12.375	12.220	12.375	12.153	146
2025-06-16	12.220	12.350	12.220	12.285	12.064	2,649
2025-06-13	12.290	12.290	12.210	12.245	12.025	3,959
2025-06-12	12.470	12.520	12.400	12.510	12.285	505
2025-06-11	12.500	12.510	12.430	12.490	12.266	3,138
2025-06-10	12.510	12.515	12.385	12.440	12.216	7,067
2025-06-09	12.350	12.460	12.350	12.375	12.153	2,289
2025-06-06	12.300	12.380	12.300	12.315	12.094	2,313
2025-06-05	11.850	12.250	11.850	12.215	11.995	2,216
2025-06-04	11.740	11.860	11.720	11.720	11.509	3,042
2025-06-03	11.900	11.900	11.720	11.780	11.568	1,383
2025-06-02	11.815	11.940	11.740	11.780	11.568	13,345
2025-05-30	11.885	11.885	11.800	11.885	11.671	1,168
2025-05-29	11.905	11.960	11.870	11.935	11.721	1,194
2025-05-28	11.800	12.000	11.800	11.855	11.642	1,266
2025-05-27	12.000	12.000	11.820	12.000	11.784	640

← NewerPage 6 of 22 · 1,269 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.