Milan - Delayed Quote
EUR
Technogym S.p.A. (TGYM.MI)
14.77
-0.15
(-1.01%)
At close: November 6 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.73
14.94
14.59
14.77
14.77
422,369
Nov 5, 2026
15.45
15.49
14.70
14.92
14.92
1,385,870
Nov 4, 2026
14.15
14.74
14.15
14.74
14.74
752,339
Nov 3, 2026
13.72
14.47
13.72
14.21
14.21
774,744
Nov 2, 2026
13.83
14.07
13.53
13.77
13.77
381,775
Oct 30, 2026
13.90
14.12
13.64
13.73
13.73
1,222,210
Oct 29, 2026
13.60
14.31
13.50
13.93
13.93
1,216,809
Oct 28, 2026
12.65
14.13
12.65
13.72
13.72
1,307,173
Oct 27, 2026
12.34
12.75
12.34
12.70
12.70
286,441
Oct 26, 2026
12.35
12.70
12.27
12.39
12.39
278,633
Oct 23, 2026
12.46
12.46
12.23
12.23
12.23
202,245
Oct 22, 2026
12.64
12.76
12.36
12.38
12.38
206,187
Oct 21, 2026
12.69
12.90
12.65
12.65
12.65
313,902
Oct 20, 2026
12.96
12.96
12.47
12.66
12.66
183,172
Oct 19, 2026
12.94
13.00
12.83
12.94
12.94
124,890
Oct 16, 2026
12.78
13.07
12.78
12.95
12.95
235,919
Oct 15, 2026
12.84
12.90
12.67
12.79
12.79
308,153
Oct 14, 2026
12.73
12.99
12.73
12.85
12.85
161,378
Oct 13, 2026
12.70
12.92
12.67
12.67
12.67
228,863
Oct 12, 2026
12.85
13.00
12.70
12.73
12.73
240,389
Oct 9, 2026
12.86
12.96
12.76
12.86
12.86
137,359
Oct 8, 2026
12.70
13.01
12.64
12.79
12.79
216,099
Oct 7, 2026
12.98
13.08
12.75
12.75
12.75
241,330
Oct 6, 2026
12.90
13.10
12.87
12.99
12.99
282,267
Oct 5, 2026
12.98
12.98
12.81
12.92
12.92
178,567
Oct 2, 2026
13.28
13.28
12.87
12.93
12.93
354,487
Oct 1, 2026
13.38
13.38
13.14
13.14
13.14
301,855
Sep 30, 2026
13.35
13.76
13.32
13.43
13.43
891,928
Sep 29, 2026
13.09
13.32
13.01
13.22
13.22
389,701
Sep 28, 2026
13.34
13.36
13.08
13.16
13.16
302,669
Sep 25, 2026
13.34
13.37
13.16
13.26
13.26
518,253
Sep 24, 2026
12.95
13.38
12.95
13.23
13.23
378,371
Sep 23, 2026
12.93
13.07
12.90
13.00
13.00
252,719
Sep 22, 2026
13.07
13.11
12.87
12.92
12.92
423,553
Sep 21, 2026
12.73
13.13
12.63
13.06
13.06
450,876
Sep 18, 2026
12.58
12.76
12.48
12.64
12.64
650,040
Sep 17, 2026
12.71
12.75
12.51
12.65
12.65
350,148
Sep 16, 2026
12.26
12.70
12.22
12.70
12.70
627,522
Sep 15, 2026
12.06
12.35
11.92
12.35
12.35
318,929
Sep 14, 2026
12.30
12.33
12.02
12.11
12.11
432,669
Sep 11, 2026
12.27
12.44
12.25
12.41
12.41
364,198
Sep 10, 2026
12.42
12.42
12.18
12.25
12.25
262,410
Sep 9, 2026
13.00
13.00
12.35
12.42
12.42
355,698
Sep 8, 2026
12.81
13.06
12.78
12.87
12.87
284,461
Sep 7, 2026
13.04
13.10
12.86
12.87
12.87
273,630
Sep 4, 2026
12.83
13.07
12.72
13.00
13.00
468,115
Sep 3, 2026
12.76
12.87
12.20
12.77
12.77
1,184,859
Sep 2, 2026
13.20
13.24
12.80
12.91
12.91
397,514
Sep 1, 2026
13.35
13.35
12.93
13.25
13.25
611,352
Aug 31, 2026
12.78
13.24
12.77
13.24
13.24
630,457
Aug 28, 2026
12.76
12.90
12.76
12.76
12.76
310,025
Aug 27, 2026
12.85
12.92
12.69
12.75
12.75
336,760
Aug 26, 2026
12.98
12.99
12.72
12.72
12.72
561,627
Aug 25, 2026
13.04
13.13
12.96
12.97
12.97
168,721
Aug 24, 2026
13.04
13.09
12.93
12.93
12.93
210,451
Aug 21, 2026
12.99
13.08
12.92
13.01
13.01
321,563
Aug 20, 2026
13.24
13.24
12.96
13.03
13.03
164,169
Aug 19, 2026
13.20
13.24
13.03
13.03
13.03
207,028
Aug 18, 2026
13.31
13.33
13.06
13.16
13.16
222,188
Aug 17, 2026
13.52
13.59
13.30
13.34
13.34
212,743
Aug 14, 2026
13.50
13.75
13.45
13.53
13.53
213,000
Aug 13, 2026
13.64
13.71
13.42
13.45
13.45
307,899
Aug 12, 2026
13.80
13.92
13.59
13.65
13.65
461,990
Aug 11, 2026
13.70
13.79
13.50
13.72
13.72
591,210
Aug 10, 2026
13.66
14.09
13.65
13.65
13.65
510,212
Aug 7, 2026
13.76
13.76
13.58
13.63
13.63
268,300
Aug 6, 2026
14.15
14.15
13.60
13.70
13.70
453,449
Aug 5, 2026
13.87
14.15
13.66
13.91
13.91
1,053,234
Aug 4, 2026
13.50
13.59
13.08
13.20
13.20
597,849
Aug 3, 2026
13.41
13.71
13.21
13.64
13.64
408,539
Jul 31, 2026
13.90
13.99
13.40
13.51
13.51
503,155
Jul 30, 2026
13.74
14.42
13.60
14.02
14.02
647,193
Jul 29, 2026
13.66
13.73
13.51
13.62
13.62
416,841
Jul 28, 2026
13.74
14.00
13.48
13.56
13.56
334,709
Jul 27, 2026
13.84
13.90
13.63
13.63
13.63
597,368
Jul 24, 2026
13.65
13.85
13.48
13.66
13.66
410,073
Jul 23, 2026
13.92
14.05
13.68
13.78
13.78
369,353
Jul 22, 2026
14.31
14.31
13.91
13.92
13.92
532,818
Jul 21, 2026
14.23
14.45
13.70
14.41
14.41
698,136
Jul 20, 2026
14.65
14.79
14.41
14.46
14.46
211,266
Jul 17, 2026
14.38
14.66
14.36
14.57
14.57
173,205
Jul 16, 2026
14.80
14.84
14.59
14.82
14.82
199,705
Jul 15, 2026
14.72
15.01
14.72
14.75
14.75
212,344
Jul 14, 2026
14.45
14.74
14.30
14.74
14.74
288,460
Jul 13, 2026
14.90
14.97
14.61
14.69
14.69
315,108
Jul 10, 2026
15.07
15.18
14.95
14.95
14.95
186,726
Jul 9, 2026
15.31
15.56
15.08
15.08
15.08
225,480
Jul 8, 2026
15.23
15.38
15.07
15.19
15.19
186,013
Jul 7, 2026
15.62
15.66
15.34
15.34
15.34
222,514
Jul 6, 2026
15.99
16.10
15.57
15.62
15.62
238,986
Jul 3, 2026
16.04
16.04
15.54
15.88
15.88
262,581
Jul 2, 2026
15.27
15.91
15.10
15.91
15.91
352,365
Jul 1, 2026
15.01
15.25
14.89
15.24
15.24
298,260
Jun 30, 2026
15.21
15.37
15.13
15.20
15.20
200,826
Jun 29, 2026
15.30
15.57
15.14
15.29
15.29
293,486
Jun 26, 2026
15.14
15.35
15.06
15.28
15.28
307,097
Jun 25, 2026
15.30
15.54
15.05
15.35
15.35
691,004
Jun 24, 2026
15.74
15.88
15.00
15.33
15.33
1,513,283
Jun 23, 2026
15.95
16.21
14.73
15.83
15.83
485,356
Jun 22, 2026
16.95
16.98
16.02
16.10
16.10
403,483
Jun 19, 2026
17.09
17.14
16.75
16.85
16.85
256,278
Jun 18, 2026
17.03
17.04
16.58
17.04
17.04
374,341
Jun 17, 2026
17.20
17.22
16.75
17.03
17.03
198,073
Jun 16, 2026
17.33
17.54
17.11
17.15
17.15
253,767
Jun 15, 2026
17.20
17.47
17.01
17.33
17.33
450,402
Jun 12, 2026
16.26
16.90
16.22
16.81
16.81
552,482
Jun 11, 2026
16.20
16.27
15.94
16.02
16.02
662,071
Jun 10, 2026
16.31
16.62
16.07
16.15
16.15
498,387
Jun 9, 2026
16.92
16.99
16.03
16.36
16.36
776,834
Jun 8, 2026
17.15
17.31
16.94
17.02
17.02
220,158
Jun 5, 2026
17.84
18.07
17.10
17.29
17.29
514,758
Jun 4, 2026
17.48
17.89
17.46
17.84
17.84
384,004
Jun 3, 2026
17.50
17.58
17.15
17.51
17.51
213,924
Jun 2, 2026
18.15
18.26
17.45
17.51
17.51
255,457
Jun 1, 2026
17.65
17.97
17.58
17.89
17.89
265,208
May 29, 2026
17.96
18.19
17.25
17.81
17.81
705,866
May 28, 2026
18.20
18.29
17.35
17.68
17.68
680,157
May 27, 2026
19.82
19.88
18.10
18.10
18.10
628,811
May 26, 2026
20.04
20.08
19.75
19.85
19.85
115,963
May 25, 2026
20.18
20.22
20.00
20.20
20.20
66,165
May 22, 2026
20.34
20.68
19.97
20.10
20.10
266,813
May 21, 2026
20.88
21.12
20.14
20.14
20.14
361,776
May 20, 2026
20.70
21.06
20.48
20.74
20.74
220,837
May 19, 2026
20.58
20.96
20.56
20.68
20.68
137,236
May 18, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
21.20
21.20
20.50
20.50
20.50
176,655
May 15, 2026
21.40
21.52
20.94
21.30
20.92
141,959
May 14, 2026
21.36
21.82
21.32
21.78
21.39
139,094
May 13, 2026
21.48
21.56
21.04
21.20
20.82
203,610
May 12, 2026
20.98
21.50
20.92
21.18
20.80
136,510
May 11, 2026
21.20
21.64
20.80
21.08
20.70
167,995
May 8, 2026
20.92
21.46
20.92
21.46
21.08
140,279
May 7, 2026
21.40
21.74
20.96
21.04
20.66
315,746
May 6, 2026
19.54
21.46
19.45
21.32
20.94
797,791
May 5, 2026
19.80
19.93
19.23
19.39
19.04
211,061
May 4, 2026
20.04
20.36
19.57
19.79
19.44
173,279
Apr 30, 2026
20.00
20.32
19.83
20.04
19.68
214,826
Apr 29, 2026
20.38
20.56
20.28
20.28
19.92
237,298
Apr 28, 2026
20.18
20.42
20.18
20.28
19.92
183,899
Apr 27, 2026
19.90
20.20
19.78
20.18
19.82
151,571
Apr 24, 2026
19.74
19.90
19.65
19.79
19.44
86,491
Apr 23, 2026
19.73
19.92
19.58
19.81
19.46
106,616
Apr 22, 2026
19.92
20.04
19.78
19.80
19.45
146,931
Apr 21, 2026
19.77
19.90
19.68
19.77
19.42
117,187
Apr 20, 2026
19.81
19.98
19.53
19.66
19.31
177,501
Apr 17, 2026
19.34
19.99
19.22
19.99
19.63
152,586
Apr 16, 2026
19.31
19.31
19.15
19.20
18.86
101,521
Apr 15, 2026
19.26
19.43
19.10
19.15
18.81
199,394
Apr 14, 2026
19.43
19.49
19.22
19.22
18.88
146,291
Apr 13, 2026
19.36
19.36
19.04
19.25
18.91
140,900
Apr 10, 2026
18.93
19.55
18.93
19.50
19.15
194,887
Apr 9, 2026
18.87
19.06
18.71
18.97
18.63
121,332
Apr 8, 2026
18.64
19.16
18.48
19.09
18.75
262,590
Apr 7, 2026
18.28
18.38
18.05
18.05
17.73
192,027
Apr 2, 2026
17.87
18.25
17.70
18.25
17.92
192,944
Apr 1, 2026
17.58
18.30
17.49
18.30
17.97
320,660
Mar 31, 2026
17.29
17.44
17.13
17.34
17.03
123,188
Mar 30, 2026
16.86
17.32
16.82
17.28
16.97
174,096
Mar 27, 2026
17.04
17.18
16.84
17.02
16.72
204,499
Mar 26, 2026
17.33
17.33
16.92
17.05
16.75
144,908
Mar 25, 2026
17.50
17.58
17.29
17.36
17.05
147,570
Mar 24, 2026
17.58
17.58
17.17
17.30
16.99
183,051
Mar 23, 2026
16.53
17.82
16.07
17.44
17.13
377,205
Mar 20, 2026
17.53
17.85
17.23
17.23
16.92
668,759
Mar 19, 2026
16.58
17.44
16.01
17.11
16.80
728,774
Mar 18, 2026
16.90
17.07
16.66
16.76
16.46
218,528
Mar 17, 2026
16.42
16.95
16.20
16.63
16.33
195,210
Mar 16, 2026
16.83
16.86
16.08
16.44
16.15
296,386
Mar 13, 2026
16.52
16.88
16.32
16.83
16.53
243,770
Mar 12, 2026
16.74
16.99
16.50
16.65
16.35
199,777
Mar 11, 2026
17.02
17.06
16.64
16.92
16.62
259,990
Mar 10, 2026
17.10
17.24
16.96
17.08
16.78
160,875
Mar 9, 2026
16.43
16.69
16.27
16.62
16.32
360,875
Mar 6, 2026
17.40
17.55
16.83
16.96
16.66
176,382
Mar 5, 2026
17.60
17.80
17.26
17.26
16.95
176,260
Mar 4, 2026
16.80
17.85
16.53
17.75
17.43
260,884
Mar 3, 2026
17.50
17.60
16.96
17.01
16.71
414,667
Mar 2, 2026
18.22
18.46
17.38
17.89
17.57
254,699
Feb 27, 2026
18.69
18.78
18.38
18.60
18.27
233,170
Feb 26, 2026
18.58
18.70
18.28
18.62
18.29
145,315
Feb 25, 2026
18.39
18.56
18.30
18.55
18.22
118,748
Feb 24, 2026
18.49
18.49
18.20
18.27
17.94
117,068
Feb 23, 2026
18.16
18.33
18.08
18.25
17.92
96,214
Feb 20, 2026
18.09
18.28
18.02
18.21
17.89
113,375
Feb 19, 2026
17.96
18.07
17.80
18.01
17.69
106,219
Feb 18, 2026
18.24
18.24
17.89
17.96
17.64
131,357
Feb 17, 2026
17.88
18.27
17.77
18.27
17.94
177,776
Feb 16, 2026
17.48
18.38
17.48
17.91
17.59
260,580
Feb 13, 2026
17.33
17.63
17.23
17.48
17.17
139,229
Feb 12, 2026
17.65
17.88
17.23
17.32
17.01
152,588
Feb 11, 2026
17.93
17.96
17.53
17.65
17.34
166,444
Feb 10, 2026
18.26
18.40
17.98
18.00
17.68
94,155
Feb 9, 2026
17.96
18.21
17.91
18.21
17.89
110,881
Feb 6, 2026
18.00
18.15
17.74
18.02
17.70
106,292
Feb 5, 2026
18.17
18.20
17.94
17.98
17.66
140,812
Feb 4, 2026
17.91
18.36
17.90
18.11
17.79
161,080
Feb 3, 2026
18.04
18.04
17.79
18.01
17.69
195,686
Feb 2, 2026
17.41
17.96
17.15
17.91
17.59
214,948
Jan 30, 2026
17.58
17.68
17.47
17.58
17.27
151,930
Jan 29, 2026
17.80
17.91
17.46
17.46
17.15
152,554
Jan 28, 2026
17.75
17.77
17.36
17.68
17.36
165,059
Jan 27, 2026
17.68
17.82
17.56
17.73
17.41
81,451
Jan 26, 2026
18.10
18.10
17.64
17.64
17.33
206,322
Jan 23, 2026
18.04
18.04
17.68
18.01
17.69
139,546
Jan 22, 2026
17.74
18.12
17.65
18.02
17.70
287,322
Jan 21, 2026
17.48
17.75
17.37
17.51
17.20
190,580
Jan 20, 2026
17.06
17.52
16.99
17.42
17.11
162,267
Jan 19, 2026
17.29
17.29
16.75
17.01
16.71
217,749
Jan 16, 2026
17.45
17.68
17.41
17.52
17.21
176,761
Jan 15, 2026
17.07
17.36
17.01
17.21
16.90
160,299
Jan 14, 2026
17.25
17.37
16.92
17.00
16.70
135,811
Jan 13, 2026
17.19
17.29
17.04
17.29
16.98
109,155
Jan 12, 2026
17.20
17.24
16.90
17.13
16.82
116,703
Jan 9, 2026
17.10
17.16
16.86
17.15
16.84
125,161
Jan 8, 2026
16.63
17.08
16.53
17.00
16.70
188,430
Jan 7, 2026
17.04
17.05
16.38
16.60
16.30
377,563
Jan 6, 2026
16.25
17.02
16.20
16.95
16.65
199,972
Jan 5, 2026
16.36
16.50
16.07
16.22
15.93
176,933
Jan 2, 2026
16.33
16.46
16.19
16.24
15.95
202,590
Dec 30, 2025
16.08
16.27
16.08
16.14
15.85
89,684
Dec 29, 2025
16.17
16.27
16.03
16.15
15.86
84,808
Dec 23, 2025
16.48
16.50
16.13
16.17
15.88
92,574
Dec 22, 2025
16.22
16.49
16.22
16.47
16.18
124,707
Dec 19, 2025
16.29
16.51
16.19
16.28
15.99
293,330
Dec 18, 2025
15.89
16.35
15.89
16.25
15.96
136,472
Dec 17, 2025
16.17
16.24
15.89
15.95
15.67
112,149
Dec 16, 2025
16.34
16.34
16.08
16.14
15.85
124,029
Dec 15, 2025
16.28
16.35
16.16
16.31
16.02
159,797
Dec 12, 2025
16.30
16.39
16.17
16.17
15.88
127,360
Dec 11, 2025
16.29
16.40
16.15
16.21
15.92
115,110
Dec 10, 2025
16.25
16.32
16.13
16.22
15.93
125,819
Dec 9, 2025
16.33
16.35
16.17
16.24
15.95
138,976
Dec 8, 2025
16.25
16.36
16.11
16.25
15.96
105,775
Dec 5, 2025
16.20
16.55
16.14
16.19
15.90
491,152
Dec 4, 2025
15.94
16.14
15.91
15.91
15.63
215,573
Dec 3, 2025
16.20
16.31
15.92
15.94
15.66
240,705
Dec 2, 2025
16.26
16.26
16.00
16.17
15.88
169,784
Dec 1, 2025
16.12
16.31
15.99
16.19
15.90
277,979
Nov 28, 2025
16.06
16.17
15.97
16.17
15.88
124,156
Nov 27, 2025
16.14
16.23
15.77
16.12
15.83
162,984
Nov 26, 2025
16.09
16.15
15.95
16.14
15.85
98,481
Nov 25, 2025
15.95
16.05
15.84
16.05
15.76
107,374
Nov 24, 2025
15.76
16.04
15.63
16.04
15.75
446,498
Nov 21, 2025
15.47
15.73
15.40
15.61
15.33
175,772
Nov 20, 2025
15.66
15.84
15.52
15.70
15.42
127,970
Nov 19, 2025
15.33
15.68
15.21
15.51
15.23
181,143
Nov 18, 2025
15.47
15.49
15.23
15.33
15.06
200,628
Nov 17, 2025
15.89
15.89
15.60
15.65
15.37
111,690
Nov 14, 2025
16.00
16.10
15.58
15.78
15.50
279,514
Nov 13, 2025
16.18
16.23
16.04
16.23
15.94
205,569
Nov 12, 2025
16.10
16.35
16.10
16.20
15.91
237,023
Nov 11, 2025
15.96
16.09
15.89
16.08
15.79
200,493
Nov 10, 2025
15.65
15.95
15.65
15.87
15.59
226,630
Nov 7, 2025
15.59
15.77
15.59
15.67
15.39
135,250
Nov 6, 2025
15.74
15.82
15.59
15.59
15.31
163,392
