TechnogymS.p.A More Historical Data - TGYM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
TechnogymS.p.A. (TGYM)
TechnogymS.p.A. (TGYM) Historical

TGYM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	8.85	0.00	0.00%	8.76	8.89	8.76	149,754
Apr 23 2024	8.85	0.32	3.69%	8.695	8.86	8.665	228,465
Apr 22 2024	8.535	0.03	0.35%	8.525	8.62	8.515	127,849
Apr 19 2024	8.505	-0.04	-0.47%	8.45	8.54	8.405	175,144
Apr 18 2024	8.545	0.10	1.12%	8.435	8.55	8.41	249,348
Apr 17 2024	8.45	-0.10	-1.17%	8.515	8.595	8.45	187,165
Apr 16 2024	8.55	-0.06	-0.70%	8.51	8.56	8.445	173,520
Apr 15 2024	8.61	-0.06	-0.63%	8.61	8.775	8.575	164,889
Apr 12 2024	8.665	-0.01	-0.06%	8.725	8.815	8.655	210,819
Apr 11 2024	8.67	-0.07	-0.74%	8.75	8.76	8.605	197,046
Apr 10 2024	8.735	-0.05	-0.51%	8.79	8.815	8.625	251,533
Apr 09 2024	8.78	-0.03	-0.28%	8.78	8.85	8.705	171,312
Apr 08 2024	8.805	-0.04	-0.45%	8.815	8.88	8.785	251,119
Apr 05 2024	8.845	-0.15	-1.61%	8.945	8.98	8.82	290,087
Apr 04 2024	8.99	-0.01	-0.06%	9.065	9.07	8.96	195,591
Apr 03 2024	8.995	-0.04	-0.44%	9.02	9.08	8.96	214,079
Apr 02 2024	9.035	-0.16	-1.74%	9.16	9.20	9.015	271,771
Mar 28 2024	9.195	0.12	1.32%	9.09	9.225	8.95	363,023
Mar 27 2024	9.075	-0.26	-2.73%	9.375	9.40	9.06	453,122
Mar 26 2024	9.33	0.13	1.41%	9.36	9.46	9.20	593,625
Mar 25 2024	9.20	-0.53	-5.45%	9.76	9.88	9.10	1,206,033
Mar 22 2024	9.73	0.04	0.41%	9.645	9.745	9.57	251,174
Mar 21 2024	9.69	0.33	3.58%	9.43	9.70	9.43	445,139
Mar 20 2024	9.355	-0.01	-0.05%	9.375	9.405	9.295	191,178
Mar 19 2024	9.36	-0.04	-0.37%	9.37	9.46	9.23	156,231
Mar 18 2024	9.395	-0.05	-0.48%	9.45	9.465	9.315	221,534
Mar 15 2024	9.44	-0.25	-2.58%	9.68	9.785	9.415	649,691
Mar 14 2024	9.69	0.04	0.47%	9.69	9.75	9.55	737,465
Mar 13 2024	9.645	0.14	1.47%	9.52	9.715	9.515	837,749
Mar 12 2024	9.505	0.11	1.12%	9.325	9.51	9.325	493,909
Mar 11 2024	9.40	0.17	1.84%	9.25	9.40	9.235	406,034
Mar 08 2024	9.23	-0.03	-0.32%	9.225	9.28	9.20	257,198
Mar 07 2024	9.26	0.19	2.09%	8.99	9.28	8.99	509,048
Mar 06 2024	9.07	0.16	1.74%	8.88	9.075	8.835	581,378
Mar 05 2024	8.915	0.09	1.08%	8.80	8.935	8.79	267,729
Mar 04 2024	8.82	0.07	0.80%	8.71	8.82	8.645	261,964
Mar 01 2024	8.75	-0.05	-0.51%	8.79	8.83	8.64	291,396
Feb 29 2024	8.795	0.32	3.84%	8.485	8.81	8.485	614,380
Feb 28 2024	8.47	-0.48	-5.31%	8.94	8.94	8.405	1,004,954
Feb 27 2024	8.945	-0.34	-3.66%	9.05	9.05	8.72	1,103,997
Feb 26 2024	9.285	-0.09	-0.91%	9.34	9.40	9.28	122,703
Feb 23 2024	9.37	0.02	0.21%	9.405	9.415	9.31	240,133
Feb 22 2024	9.35	-0.08	-0.85%	9.49	9.525	9.30	305,351
Feb 21 2024	9.43	-0.05	-0.47%	9.46	9.555	9.38	178,410
Feb 20 2024	9.475	-0.06	-0.58%	9.525	9.575	9.465	257,266
Feb 19 2024	9.53	0.10	1.06%	9.39	9.565	9.355	419,968
Feb 16 2024	9.43	0.05	0.59%	9.365	9.465	9.325	207,321
Feb 15 2024	9.375	-0.11	-1.11%	9.48	9.51	9.355	154,833
Feb 14 2024	9.48	0.02	0.21%	9.50	9.54	9.44	192,296
Feb 13 2024	9.46	0.02	0.16%	9.50	9.545	9.39	225,384
Feb 12 2024	9.445	0.05	0.53%	9.48	9.57	9.405	355,008
Feb 09 2024	9.395	0.15	1.57%	9.27	9.40	9.24	308,911
Feb 08 2024	9.25	0.12	1.26%	9.21	9.34	9.18	233,876
Feb 07 2024	9.135	-0.11	-1.19%	9.27	9.34	9.10	228,030
Feb 06 2024	9.245	0.17	1.87%	9.10	9.26	9.045	247,532
Feb 05 2024	9.075	-0.05	-0.49%	9.14	9.235	9.06	143,713
Feb 02 2024	9.12	-0.03	-0.33%	9.22	9.34	9.12	372,117
Feb 01 2024	9.15	-0.06	-0.65%	9.195	9.27	9.145	215,113
Jan 31 2024	9.21	0.03	0.27%	9.17	9.23	9.125	229,003
Jan 30 2024	9.185	0.10	1.05%	9.145	9.215	9.065	181,867
Jan 29 2024	9.09	-0.01	-0.11%	9.18	9.18	9.045	188,636
Jan 26 2024	9.10	-0.11	-1.19%	9.165	9.20	9.08	175,340

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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