Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.330	11.420	11.330	11.350	10.884	32,049
2025-02-24	11.525	11.550	11.290	11.350	10.884	3,409
2025-02-21	11.530	11.550	11.530	11.535	11.061	9,773
2025-02-20	11.510	11.610	11.510	11.575	11.099	1,304
2025-02-19	11.490	11.565	11.490	11.565	11.090	5,603
2025-02-18	11.585	11.600	11.500	11.575	11.099	35,001
2025-02-17	11.520	11.520	11.390	11.455	10.984	1,143
2025-02-14	11.500	11.550	11.500	11.535	11.061	11,011
2025-02-13	11.240	11.490	11.240	11.435	10.965	12,847
2025-02-12	11.210	11.260	11.140	11.220	10.759	5,004
2025-02-11	11.155	11.210	11.150	11.210	10.749	818
2025-02-10	11.145	11.200	11.080	11.185	10.725	7
2025-02-07	11.185	11.380	11.185	11.185	10.725	1,205
2025-02-06	11.230	11.270	11.150	11.270	10.807	6
2025-02-05	11.160	11.190	11.160	11.175	10.716	2,342
2025-02-04	11.250	11.290	11.160	11.220	10.759	174,374
2025-02-03	11.045	11.200	11.030	11.055	10.601	4,970
2025-01-31	11.200	11.240	11.170	11.200	10.740	4,020
2025-01-30	11.085	11.270	11.060	11.125	10.668	2,338
2025-01-29	11.070	11.170	11.070	11.075	10.620	92
2025-01-28	10.940	11.080	10.940	11.025	10.572	556
2025-01-27	10.890	10.950	10.800	10.800	10.356	18,982
2025-01-24	10.940	10.940	10.810	10.820	10.375	46,343
2025-01-23	10.685	10.930	10.685	10.880	10.433	109,120
2025-01-22	10.520	10.665	10.520	10.665	10.227	83,728
2025-01-21	10.430	10.630	10.420	10.450	10.021	402
2025-01-20	10.540	10.670	10.420	10.450	10.021	49
2025-01-17	10.500	10.640	10.450	10.450	10.021	10
2025-01-16	10.440	10.570	10.440	10.440	10.011	11,506
2025-01-15	10.220	10.320	10.220	10.295	9.872	1,338
2025-01-14	10.158	10.248	10.080	10.248	9.826	973
2025-01-13	10.190	10.190	10.070	10.080	9.666	8,064
2025-01-10	10.325	10.355	10.310	10.355	9.930	32
2025-01-09	10.355	10.430	10.335	10.335	9.910	98
2025-01-08	10.365	10.365	10.280	10.365	9.939	83
2025-01-07	10.345	10.345	10.345	10.345	9.920	0
2025-01-06	10.480	10.670	10.480	10.480	10.049	1
2025-01-03	10.450	10.450	10.380	10.400	9.973	3,368
2025-01-02	10.375	10.480	10.375	10.375	9.949	20
2024-12-31	10.490	10.490	10.490	10.490	10.059	0
2024-12-30	10.460	10.670	10.430	10.490	10.059	1,645
2024-12-27	10.390	10.390	10.365	10.365	9.939	102
2024-12-24	10.400	10.400	10.400	10.400	9.973	0
2024-12-23	10.400	10.430	10.385	10.385	9.958	93
2024-12-20	10.265	10.470	10.230	10.400	9.973	50,481
2024-12-19	10.500	10.520	10.325	10.325	9.901	83,860
2024-12-18	10.590	10.680	10.580	10.580	10.145	202,254
2024-12-17	10.580	10.640	10.580	10.625	10.188	51
2024-12-16	10.580	10.580	10.389	10.580	10.145	192,179
2024-12-13	10.605	10.706	10.500	10.500	10.069	6,294
2024-12-12	10.650	10.740	10.650	10.685	10.246	93,884
2024-12-11	10.450	10.715	10.394	10.715	10.275	31,090
2024-12-10	10.390	10.490	10.390	10.420	9.992	92,517
2024-12-09	10.305	10.420	10.257	10.285	9.862	40,751
2024-12-06	10.275	10.410	10.130	10.365	9.939	116,043
2024-12-05	10.410	10.440	10.370	10.420	9.992	677
2024-12-04	10.385	10.400	10.280	10.400	9.973	2,001
2024-12-03	10.350	10.350	10.255	10.255	9.834	242
2024-12-02	10.500	10.520	10.360	10.410	9.982	10
2024-11-29	10.420	10.450	10.420	10.420	9.992	1

← NewerPage 8 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.