Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.010	12.010	11.670	11.670	11.460	3,640
2025-05-22	12.090	12.090	12.020	12.080	11.863	786
2025-05-21	12.205	12.270	11.990	12.205	11.986	1,748
2025-05-20	12.150	12.280	12.150	12.255	12.035	797
2025-05-19	12.050	12.380	11.970	12.090	11.873	6,539
2025-05-16	12.755	12.770	12.690	12.745	12.221	6,446
2025-05-15	12.705	12.720	12.560	12.605	12.087	1,881
2025-05-14	12.800	12.900	12.600	12.645	12.125	4,348
2025-05-13	12.725	12.725	12.725	12.725	12.202	0
2025-05-12	12.735	12.920	12.735	12.735	12.212	3,650
2025-05-09	12.625	12.690	12.420	12.605	12.087	6,917
2025-05-08	12.320	12.580	12.320	12.580	12.063	42,778
2025-05-07	12.215	12.285	12.130	12.150	11.651	1,708
2025-05-06	12.215	12.230	12.070	12.205	11.704	267
2025-05-02	11.930	12.030	11.930	11.985	11.493	130
2025-05-01	11.780	11.780	11.780	11.780	11.296	0
2025-04-30	11.780	11.930	11.780	11.780	11.296	13,956
2025-04-29	11.710	11.710	11.550	11.610	11.133	60
2025-04-28	11.555	11.610	11.535	11.535	11.061	5,343
2025-04-25	11.405	11.405	11.405	11.405	10.936	0
2025-04-24	11.280	11.450	11.150	11.405	10.936	112
2025-04-23	11.230	11.360	11.230	11.290	10.826	213
2025-04-22	11.065	11.120	11.015	11.015	10.562	322
2025-04-17	11.005	11.005	10.930	11.005	10.553	12
2025-04-16	10.840	10.880	10.840	10.840	10.395	1,500
2025-04-15	10.730	10.730	10.685	10.685	10.246	5,805
2025-04-14	10.605	10.700	10.590	10.665	10.227	14,700
2025-04-11	10.780	10.780	10.350	10.385	9.958	19,323
2025-04-10	10.600	11.630	10.600	10.725	10.284	13,544
2025-04-09	10.430	10.430	10.130	10.365	9.939	6,036
2025-04-08	10.460	10.670	10.460	10.580	10.145	6,940
2025-04-07	10.365	10.365	9.300	10.365	9.939	10,688
2025-04-04	11.200	11.200	10.710	10.840	10.395	8,178
2025-04-03	11.800	11.800	11.340	11.390	10.922	11,453
2025-04-02	12.000	12.060	11.830	11.925	11.435	176
2025-04-01	11.955	12.060	11.945	12.050	11.555	16,174
2025-03-31	11.845	11.970	11.610	11.905	11.416	3,124
2025-03-28	11.950	12.110	11.950	11.985	11.493	17,586
2025-03-27	11.935	12.090	11.760	11.985	11.493	10,235
2025-03-26	11.135	11.985	11.120	11.985	11.493	9,288
2025-03-25	11.135	11.140	11.000	11.125	10.668	3,191
2025-03-24	11.080	11.200	11.080	11.200	10.740	9,858
2025-03-21	11.120	11.120	11.030	11.115	10.658	112
2025-03-20	11.125	11.155	11.120	11.155	10.697	4,874
2025-03-19	10.910	11.190	10.910	11.055	10.601	24,023
2025-03-18	11.080	11.080	10.900	11.065	10.610	7,465
2025-03-17	11.085	11.085	11.000	11.085	10.630	4,072
2025-03-14	11.005	11.140	10.940	11.095	10.639	7,139
2025-03-13	10.930	11.005	10.930	11.005	10.553	4,854
2025-03-12	10.850	10.940	10.840	10.840	10.395	3,022
2025-03-11	10.930	10.960	10.820	10.960	10.510	91
2025-03-10	11.155	11.420	11.040	11.065	10.610	19,343
2025-03-07	11.330	11.370	10.990	11.270	10.807	8,616
2025-03-06	11.290	11.370	11.290	11.360	10.893	4,166
2025-03-05	11.380	11.430	11.380	11.380	10.912	25
2025-03-04	11.550	11.550	11.320	11.405	10.936	93
2025-03-03	11.570	11.680	11.570	11.600	11.123	2,211
2025-02-28	11.455	11.530	11.455	11.455	10.984	4,344
2025-02-27	11.455	11.480	11.415	11.415	10.946	633
2025-02-26	11.415	11.540	11.415	11.415	10.946	3,606

← NewerPage 7 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.