Technogym

TGYM
🏛️ uk →
14.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.56 8.56 8.56 8.56 0.0M
2021-12-29 8.51 8.51 8.50 8.50 0.0M
2021-12-23 8.48 8.48 8.40 8.41 0.0M
2021-12-22 8.38 8.41 8.32 8.41 0.1M
2021-12-21 8.34 8.40 8.30 8.36 0.2M
2021-12-20 8.30 8.30 8.29 8.29 0.1M
2021-12-17 8.35 8.41 8.35 8.41 0.3M
2021-12-16 8.38 8.38 8.27 8.33 0.7M
2021-12-15 8.30 8.30 8.21 8.21 0.0M
2021-12-14 8.25 8.26 8.15 8.15 0.0M
2021-12-13 8.35 8.35 8.26 8.33 0.0M
2021-12-10 8.55 8.55 8.52 8.52 0.0M
2021-12-09 8.57 8.57 8.57 8.57 0.0M
2021-12-08 8.61 8.62 8.51 8.62 0.0M
2021-12-07 8.54 8.73 8.54 8.70 0.0M
2021-12-06 8.41 8.46 8.41 8.46 0.0M
2021-12-03 8.21 8.21 8.21 8.21 0.0M
2021-12-02 8.23 8.23 8.14 8.22 0.0M
2021-12-01 8.22 8.28 8.22 8.28 0.0M
2021-11-30 8.04 8.22 8.04 8.22 0.0M
2021-11-29 8.39 8.39 8.32 8.32 0.0M
2021-11-26 8.13 8.23 8.03 8.20 0.0M
2021-11-25 8.54 8.54 8.43 8.43 0.0M
2021-11-24 8.52 8.54 8.43 8.43 0.0M
2021-11-23 8.65 8.71 8.65 8.71 0.0M
2021-11-22 8.74 8.76 8.63 8.68 0.1M
2021-11-19 8.75 8.75 8.70 8.73 0.0M
2021-11-18 8.88 8.88 8.86 8.86 0.0M
2021-11-17 9.13 9.13 9.03 9.03 0.0M
2021-11-16 9.21 9.26 9.21 9.22 0.0M
2021-11-15 9.17 9.17 9.17 9.17 0.0M
2021-11-12 9.20 9.20 9.18 9.18 0.0M
2021-11-11 9.21 9.21 9.21 9.21 0.0M
2021-11-10 9.11 9.11 9.11 9.11 0.0M
2021-11-09 9.10 9.16 9.10 9.16 0.0M
2021-11-08 9.18 9.20 9.18 9.20 0.0M
2021-11-05 9.18 9.18 9.18 9.18 0.0M
2021-11-04 9.27 9.27 9.14 9.14 0.0M
2021-11-03 9.09 9.09 9.05 9.05 0.0M
2021-11-02 9.12 9.12 9.12 9.12 0.0M
2021-11-01 9.16 9.21 9.15 9.21 0.0M
2021-10-29 9.04 9.10 9.04 9.10 0.0M
2021-10-28 9.31 9.31 9.12 9.16 0.0M
2021-10-27 9.73 9.73 9.58 9.58 0.1M
2021-10-26 10.30 10.30 10.30 10.30 0.0M
2021-10-25 10.03 10.03 10.03 10.03 0.0M
2021-10-22 10.10 10.10 10.03 10.03 0.0M
2021-10-21 9.89 10.25 9.89 10.16 0.0M
2021-10-20 9.82 9.95 9.82 9.95 0.0M
2021-10-19 10.08 10.08 9.86 9.94 0.0M
2021-10-18 9.78 9.80 9.78 9.80 0.0M
2021-10-15 10.00 10.00 10.00 10.00 0.0M
2021-10-14 10.14 10.14 9.98 9.98 0.0M
2021-10-13 9.96 9.96 9.96 9.96 0.0M
2021-10-12 9.93 10.01 9.91 9.91 0.0M
2021-10-11 10.03 10.05 9.99 10.05 0.0M
2021-10-08 10.03 10.05 10.01 10.05 0.0M
2021-10-07 9.89 9.99 9.88 9.88 0.0M
2021-10-06 9.72 9.79 9.72 9.79 0.0M
2021-10-05 9.69 9.75 9.69 9.75 0.0M
2021-10-04 9.81 9.81 9.72 9.72 0.0M
2021-10-01 9.68 9.79 9.62 9.76 0.0M
2021-09-30 9.77 9.80 9.77 9.80 0.0M
2021-09-28 10.11 10.14 10.04 10.10 0.0M
2021-09-27 10.18 10.22 10.14 10.14 0.0M
2021-09-24 10.05 10.13 10.03 10.08 0.0M
2021-09-23 10.04 10.13 10.01 10.01 0.0M
2021-09-22 9.52 9.65 9.52 9.57 0.0M
2021-09-20 9.45 9.45 9.45 9.45 0.0M
2021-09-17 9.62 9.62 9.56 9.56 0.0M
2021-09-16 9.75 9.75 9.75 9.75 0.0M
2021-09-15 9.81 9.81 9.76 9.79 0.0M
2021-09-14 10.06 10.06 10.01 10.01 0.0M
2021-09-13 10.01 10.01 10.01 10.01 0.0M
2021-09-10 10.14 10.14 10.06 10.10 0.0M
2021-09-09 9.98 10.14 9.98 10.10 0.0M
2021-09-08 10.13 10.16 10.13 10.16 0.0M
2021-09-07 10.25 10.25 10.13 10.23 0.0M
2021-09-06 10.23 10.28 10.23 10.28 0.0M
2021-09-03 10.27 10.27 10.27 10.27 0.0M
2021-09-02 10.30 10.32 10.29 10.29 0.0M
2021-09-01 10.08 10.15 10.02 10.10 0.3M
2021-08-31 10.08 10.10 10.02 10.10 0.0M
2021-08-27 10.29 10.29 10.03 10.03 0.0M
2021-08-26 10.40 10.40 10.40 10.40 0.0M
2021-08-25 10.38 10.45 10.38 10.40 0.0M
2021-08-24 10.19 10.19 10.19 10.19 0.0M
2021-08-23 10.19 10.19 10.16 10.16 0.0M
2021-08-20 10.16 10.16 10.06 10.10 0.0M
2021-08-18 10.29 10.29 10.29 10.29 0.0M
2021-08-17 10.43 10.46 10.30 10.30 0.0M
2021-08-16 10.53 10.53 10.47 10.47 0.0M
2021-08-13 10.71 10.71 10.56 10.65 0.0M
2021-08-12 10.75 10.75 10.63 10.73 0.0M
2021-08-11 10.70 10.72 10.64 10.72 0.0M
2021-08-10 10.63 10.70 10.63 10.70 0.0M
2021-08-09 10.53 10.53 10.50 10.50 0.0M
2021-08-06 10.78 10.80 10.76 10.80 0.0M
2021-08-05 10.44 10.44 10.37 10.37 0.0M
2021-08-04 10.45 10.45 10.34 10.44 0.0M
2021-08-03 10.35 10.52 10.35 10.38 0.0M
2021-08-02 11.05 11.05 10.40 10.40 0.0M
2021-07-30 10.94 10.98 10.94 10.98 0.0M
2021-07-29 11.04 11.04 11.02 11.02 0.0M
2021-07-28 10.89 10.95 10.89 10.91 0.0M
2021-07-27 10.78 10.91 10.78 10.91 0.0M
2021-07-26 10.70 10.77 10.68 10.77 0.0M
2021-07-23 10.64 10.69 10.63 10.69 0.0M
2021-07-22 10.65 10.65 10.48 10.48 0.0M
2021-07-21 10.54 10.54 10.51 10.51 0.0M
2021-07-19 10.33 10.33 9.99 10.04 0.0M
2021-07-16 10.37 10.40 10.36 10.40 0.0M
2021-07-15 10.42 10.42 10.29 10.29 0.0M
2021-07-14 10.51 10.52 10.46 10.46 0.0M
2021-07-13 10.50 10.50 10.50 10.50 0.0M
2021-07-12 10.53 10.53 10.52 10.52 0.0M
2021-07-09 10.65 10.66 10.64 10.64 0.0M
2021-07-08 10.44 10.48 10.43 10.48 0.1M
2021-07-07 10.96 10.96 10.83 10.83 0.0M
2021-07-06 10.67 10.82 10.67 10.72 0.0M
2021-07-05 10.74 10.81 10.66 10.66 0.0M
2021-07-02 10.67 10.67 10.66 10.66 0.0M
2021-07-01 10.77 10.77 10.77 10.77 0.0M
2021-06-30 10.65 10.79 10.65 10.79 0.0M
2021-06-29 10.75 10.84 10.73 10.73 0.0M
2021-06-28 10.87 10.87 10.73 10.73 0.0M
2021-06-25 10.97 11.04 10.97 10.99 0.0M
2021-06-24 10.77 10.84 10.77 10.84 0.0M
2021-06-23 10.62 10.79 10.62 10.78 0.0M
2021-06-22 10.37 10.69 10.37 10.69 0.0M
2021-06-21 10.31 10.46 10.30 10.44 0.0M
2021-06-18 10.42 10.47 10.38 10.47 0.0M
2021-06-17 10.51 10.60 10.48 10.49 0.0M
2021-06-15 10.81 10.81 10.78 10.79 0.0M
2021-06-14 10.97 10.97 10.72 10.80 0.0M
2021-06-10 10.85 10.88 10.81 10.88 0.0M
2021-06-09 11.11 11.20 11.03 11.17 0.0M
2021-06-08 11.20 11.26 11.20 11.21 0.0M
2021-06-07 10.84 10.89 10.83 10.83 0.0M
2021-06-04 10.82 10.91 10.82 10.91 0.0M
2021-06-03 10.69 10.70 10.69 10.70 0.0M
2021-05-28 10.36 10.39 10.36 10.39 0.0M
2021-05-27 10.28 10.33 10.19 10.33 0.0M
2021-05-26 10.34 10.44 10.32 10.40 0.0M
2021-05-25 10.52 10.52 10.45 10.49 0.0M
2021-05-24 10.36 10.47 10.35 10.38 0.0M
2021-05-21 10.59 10.59 10.59 10.59 0.0M
2021-05-20 10.57 10.71 10.41 10.47 0.1M
2021-05-19 10.23 10.58 10.23 10.43 0.0M
2021-05-18 11.34 11.34 11.20 11.20 0.2M
2021-05-17 11.22 11.22 11.13 11.13 0.0M
2021-05-14 11.21 11.28 11.21 11.28 0.0M
2021-05-13 11.30 11.40 11.30 11.40 0.1M
2021-05-12 11.60 11.64 11.44 11.49 0.2M
2021-05-11 11.18 11.33 11.18 11.33 0.0M
2021-05-10 11.67 11.67 11.48 11.62 0.7M
2021-05-07 11.68 11.86 11.40 11.86 0.4M
2021-05-06 11.38 11.38 11.21 11.21 0.0M
2021-05-05 11.27 11.53 11.27 11.52 0.2M
2021-05-04 11.22 11.22 11.22 11.22 0.0M
2021-04-30 11.16 11.16 11.13 11.14 0.0M
2021-04-29 11.10 11.13 11.02 11.02 0.0M
2021-04-28 11.49 11.54 11.33 11.33 0.0M
2021-04-27 11.77 11.77 11.37 11.37 0.0M
2021-04-26 11.61 11.61 11.61 11.61 0.0M
2021-04-23 10.74 10.74 10.58 10.73 0.0M
2021-04-21 10.57 10.72 10.46 10.72 0.0M
2021-04-20 11.09 11.09 10.61 10.62 0.0M
2021-04-19 11.40 11.40 11.40 11.40 0.0M
2021-04-16 11.11 11.15 11.11 11.15 0.0M
2021-04-15 10.81 10.81 10.81 10.81 0.0M
2021-04-14 10.84 10.84 10.58 10.58 0.0M
2021-04-13 10.58 10.87 10.58 10.87 0.0M
2021-04-12 10.27 10.83 10.23 10.83 0.0M
2021-04-09 10.31 10.34 10.21 10.21 0.0M
2021-04-08 10.50 10.50 9.96 9.96 0.0M
2021-04-07 10.49 10.49 10.36 10.42 0.0M
2021-04-06 10.42 10.42 10.42 10.42 0.0M
2021-04-01 10.08 10.08 10.08 10.08 0.0M
2021-03-31 10.13 10.19 9.91 9.91 0.0M
2021-03-30 9.87 9.99 9.87 9.99 0.0M
2021-03-29 9.79 9.79 9.71 9.76 0.1M
2021-03-26 9.96 9.96 9.84 9.84 0.0M
2021-03-25 9.77 9.82 9.52 9.62 0.1M
2021-03-24 9.57 9.82 9.49 9.69 0.0M
2021-03-23 9.46 9.49 9.44 9.49 0.0M
2021-03-22 9.78 9.82 9.65 9.72 0.1M
2021-03-19 10.12 10.12 10.12 10.12 0.0M
2021-03-18 10.15 10.22 10.15 10.16 0.0M
2021-03-16 10.23 10.27 10.23 10.27 0.0M
2021-03-12 10.16 10.21 10.16 10.21 0.0M
2021-03-11 10.43 10.46 10.38 10.44 0.0M
2021-03-09 9.88 9.90 9.88 9.90 0.0M
2021-03-08 9.66 9.82 9.66 9.82 0.0M
2021-03-05 9.76 9.76 9.76 9.76 0.0M
2021-03-04 9.61 9.86 9.61 9.86 0.1M
2021-03-03 9.61 9.62 9.51 9.52 0.0M
2021-03-02 9.48 9.57 9.38 9.38 0.0M
2021-02-26 9.06 9.06 9.06 9.06 0.0M
2021-02-25 9.22 9.22 9.22 9.22 0.0M
2021-02-24 9.44 9.44 9.44 9.44 0.0M
2021-02-23 9.36 9.36 9.36 9.36 0.0M
2021-02-22 9.73 9.73 9.62 9.62 0.0M
2021-02-19 9.72 9.81 9.71 9.71 0.1M
2021-02-18 9.76 9.77 9.64 9.69 0.1M
2021-02-17 9.67 9.67 9.67 9.67 0.0M
2021-02-16 9.72 9.72 9.72 9.72 0.0M
2021-02-12 9.72 9.74 9.70 9.74 0.0M
2021-02-11 9.76 9.83 9.72 9.83 0.0M
2021-02-10 9.43 9.79 9.43 9.75 0.0M
2021-02-09 9.20 9.23 9.20 9.23 0.0M
2021-02-08 9.22 9.22 9.22 9.22 0.0M
2021-02-05 9.22 9.22 8.93 8.93 0.0M
2021-02-04 9.19 9.21 9.14 9.21 0.0M
2021-02-03 9.19 9.19 9.18 9.18 0.1M
2021-02-02 9.14 9.14 8.96 8.96 0.2M
2021-02-01 8.99 8.99 8.99 8.99 0.0M
2021-01-29 8.45 8.45 8.41 8.41 0.0M
2021-01-28 8.39 8.54 8.29 8.54 0.0M
2021-01-27 8.31 8.36 8.31 8.36 0.0M
2021-01-26 8.54 8.54 8.54 8.54 0.0M
2021-01-25 8.37 8.37 8.37 8.37 0.0M
2021-01-22 8.45 8.45 8.45 8.45 0.0M
2021-01-21 8.62 8.65 8.62 8.65 0.0M
2021-01-20 8.62 8.62 8.62 8.62 0.0M
2021-01-19 8.56 8.56 8.49 8.49 0.0M
2021-01-18 8.70 8.70 8.54 8.56 0.0M
2021-01-15 8.78 8.78 8.78 8.78 0.0M
2021-01-14 8.97 8.97 8.97 8.97 0.0M
2021-01-13 8.89 8.95 8.89 8.95 0.0M
2021-01-12 8.94 8.96 8.85 8.88 0.0M
2021-01-11 8.95 8.98 8.91 8.91 0.0M
2021-01-08 9.01 9.01 8.98 8.98 0.0M
2021-01-07 8.88 8.88 8.88 8.88 0.0M
2021-01-06 9.05 9.05 9.05 9.05 0.0M
2021-01-05 9.37 9.37 9.29 9.29 0.0M
2021-01-04 9.24 9.24 9.11 9.23 0.0M