1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. TechnogymS.p.A. (TGYM)
  7. Historical

TGYM

TechnogymS.p.A Historical Data

TGYM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 6.98 0.06 0.87% 6.95 7.05 6.94 168,765
Aug 11 2022 6.92 -0.02 -0.29% 6.94 7.00 6.885 170,090
Aug 10 2022 6.94 0.19 2.81% 6.74 6.94 6.655 216,562
Aug 09 2022 6.75 0.03 0.37% 6.735 6.82 6.68 279,099
Aug 08 2022 6.725 0.06 0.9% 6.74 6.74 6.49 327,728
Aug 05 2022 6.665 -0.20 -2.91% 6.90 6.90 6.61 385,377
Aug 04 2022 6.865 0.00 0.07% 6.90 6.95 6.735 356,759
Aug 03 2022 6.86 0.12 1.78% 6.76 6.87 6.755 221,773
Aug 02 2022 6.74 -0.22 -3.16% 6.96 6.96 6.64 445,033
Aug 01 2022 6.96 0.11 1.53% 6.89 6.98 6.80 211,882
Jul 29 2022 6.855 0.19 2.85% 6.74 6.90 6.675 396,823
Jul 28 2022 6.665 0.07 1.06% 6.64 6.73 6.595 273,499
Jul 27 2022 6.595 0.09 1.38% 6.555 6.625 6.475 206,960
Jul 26 2022 6.505 -0.08 -1.14% 6.56 6.65 6.495 187,530
Jul 25 2022 6.58 -0.14 -2.01% 6.71 6.715 6.565 247,466
Jul 22 2022 6.715 0.11 1.67% 6.605 6.795 6.575 284,379
Jul 21 2022 6.605 0.12 1.85% 6.485 6.625 6.42 247,736
Jul 20 2022 6.485 -0.01 -0.08% 6.48 6.55 6.43 219,879
Jul 19 2022 6.49 0.15 2.29% 6.26 6.52 6.165 134,760
Jul 18 2022 6.345 0.05 0.79% 6.31 6.395 6.295 149,248
Jul 15 2022 6.295 0.19 3.11% 6.15 6.31 6.04 246,009
Jul 14 2022 6.105 -0.51 -7.71% 6.57 6.585 6.04 623,818
Jul 13 2022 6.615 -0.08 -1.12% 6.625 6.665 6.47 111,756
Jul 12 2022 6.69 0.17 2.53% 6.44 6.69 6.41 253,073
Jul 11 2022 6.525 -0.13 -1.88% 6.535 6.58 6.415 451,590
Jul 08 2022 6.65 0.19 2.94% 6.43 6.665 6.385 469,642
Jul 07 2022 6.46 0.06 0.94% 6.505 6.565 6.375 371,778
Jul 06 2022 6.40 0.16 2.48% 6.30 6.445 6.28 354,717
Jul 05 2022 6.245 -0.01 -0.16% 6.265 6.32 6.14 204,408
Jul 04 2022 6.255 0.03 0.48% 6.295 6.37 6.215 172,409
Jul 01 2022 6.225 0.00 0.08% 6.125 6.295 6.125 165,927
Jun 30 2022 6.22 -0.11 -1.74% 6.25 6.31 6.115 245,910
Jun 29 2022 6.33 -0.21 -3.21% 6.485 6.505 6.33 112,737
Jun 28 2022 6.54 -0.03 -0.38% 6.63 6.63 6.515 222,803
Jun 27 2022 6.565 0.02 0.23% 6.605 6.68 6.54 195,098
Jun 24 2022 6.55 0.19 2.99% 6.45 6.59 6.41 217,866
Jun 23 2022 6.36 0.00 0.08% 6.345 6.40 6.255 161,823
Jun 22 2022 6.355 0.01 0.16% 6.265 6.37 6.15 206,932
Jun 21 2022 6.345 0.02 0.4% 6.385 6.495 6.305 167,594
Jun 20 2022 6.32 -0.06 -0.94% 6.38 6.48 6.305 224,566
Jun 17 2022 6.38 0.28 4.59% 6.10 6.41 6.10 364,860
Jun 16 2022 6.10 -0.35 -5.43% 6.46 6.46 6.09 501,827
Jun 15 2022 6.45 0.15 2.38% 6.35 6.56 6.35 280,983
Jun 14 2022 6.30 -0.11 -1.72% 6.45 6.53 6.295 353,477
Jun 13 2022 6.41 -0.21 -3.17% 6.54 6.61 6.385 430,940
Jun 10 2022 6.62 -0.60 -8.25% 7.19 7.19 6.62 596,780
Jun 09 2022 7.215 -0.03 -0.41% 7.24 7.395 7.185 364,636
Jun 08 2022 7.245 0.08 1.12% 7.16 7.25 7.145 167,323
Jun 07 2022 7.165 -0.04 -0.49% 7.18 7.22 7.10 178,147
Jun 06 2022 7.20 0.12 1.62% 7.125 7.23 7.125 237,636
Jun 03 2022 7.085 -0.06 -0.84% 7.23 7.23 7.08 183,532
Jun 02 2022 7.145 0.03 0.42% 7.10 7.23 7.10 126,644
Jun 01 2022 7.115 -0.09 -1.18% 7.28 7.28 7.11 191,871
May 31 2022 7.20 -0.06 -0.83% 7.235 7.28 7.10 508,432
May 30 2022 7.26 0.04 0.62% 7.305 7.41 7.185 327,443
May 27 2022 7.215 0.04 0.63% 7.175 7.28 7.16 425,488
May 26 2022 7.17 0.25 3.61% 6.95 7.17 6.90 247,114
May 25 2022 6.92 -0.07 -1.0% 7.06 7.08 6.83 424,736
May 24 2022 6.99 -0.10 -1.41% 7.06 7.13 6.965 374,982
May 23 2022 7.09 0.04 0.5% 7.05 7.115 6.965 388,808
May 20 2022 7.055 -0.28 -3.75% 7.395 7.395 7.04 387,132
May 19 2022 7.33 -0.20 -2.66% 7.475 7.505 7.30 562,940
May 18 2022 7.53 -0.06 -0.79% 7.56 7.64 7.47 291,825
May 17 2022 7.59 0.12 1.54% 7.515 7.65 7.51 374,401
Your Recent History
BIT
TGYM
TechnogymS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 19:09:19