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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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
Dec 30 2024	10.43	0.00	0.00%	10.49	10.51	10.41	86,772
Dec 27 2024	10.43	0.07	0.68%	10.31	10.46	10.31	131,032
Dec 23 2024	10.36	-0.05	-0.48%	10.41	10.41	10.35	181,152
Dec 20 2024	10.41	0.06	0.58%	10.27	10.42	10.20	407,479
Dec 19 2024	10.35	-0.21	-1.99%	10.45	10.60	10.30	248,536
Dec 18 2024	10.56	-0.04	-0.38%	10.61	10.70	10.55	203,205
Dec 17 2024	10.60	0.07	0.66%	10.46	10.63	10.45	135,296
Dec 16 2024	10.53	0.01	0.10%	10.54	10.59	10.34	288,648
Dec 13 2024	10.52	-0.14	-1.31%	10.66	10.72	10.49	369,322
Dec 12 2024	10.66	0.04	0.38%	10.65	10.82	10.56	394,116
Dec 11 2024	10.62	0.12	1.14%	10.43	10.73	10.34	383,039
Dec 10 2024	10.50	0.26	2.54%	10.25	10.50	10.18	433,547
Dec 09 2024	10.24	-0.05	-0.49%	10.28	10.48	10.24	221,946
Dec 06 2024	10.29	-0.08	-0.77%	10.33	10.41	10.26	262,532
Dec 05 2024	10.37	-0.04	-0.38%	10.38	10.44	10.34	101,910
Dec 04 2024	10.41	0.05	0.48%	10.33	10.43	10.27	149,392
Dec 03 2024	10.36	-0.04	-0.38%	10.40	10.44	10.19	190,667
Dec 02 2024	10.40	-0.07	-0.67%	10.50	10.57	10.30	158,968
Nov 29 2024	10.47	0.05	0.48%	10.43	10.50	10.39	157,916
Nov 28 2024	10.42	0.01	0.10%	10.39	10.44	10.36	73,554
Nov 27 2024	10.41	0.02	0.19%	10.40	10.50	10.33	162,608
Nov 26 2024	10.39	0.00	0.00%	10.35	10.42	10.27	161,251
Nov 25 2024	10.39	0.42	4.21%	10.05	10.39	10.05	417,612
Nov 22 2024	9.97	0.16	1.63%	9.85	10.02	9.81	233,159
Nov 21 2024	9.81	-0.29	-2.87%	10.13	10.13	9.69	328,656
Nov 20 2024	10.10	0.13	1.25%	10.06	10.20	10.00	154,805
Nov 19 2024	9.975	-0.23	-2.21%	10.20	10.24	9.915	258,161
Nov 18 2024	10.20	0.09	0.89%	10.08	10.23	10.06	192,237
Nov 15 2024	10.11	-0.19	-1.84%	10.31	10.36	10.10	280,436
Nov 14 2024	10.30	-0.19	-1.81%	10.60	10.60	10.29	314,024
Nov 13 2024	10.49	0.11	1.06%	10.34	10.54	10.33	398,087
Nov 12 2024	10.38	-0.11	-1.05%	10.42	10.55	10.35	398,003
Nov 11 2024	10.49	0.06	0.58%	10.50	10.60	10.42	320,694
Nov 08 2024	10.43	0.12	1.16%	10.36	10.43	10.27	420,498
Nov 07 2024	10.31	0.38	3.77%	10.05	10.33	9.95	636,779
Nov 06 2024	9.935	-0.10	-0.95%	10.09	10.15	9.90	198,802
Nov 05 2024	10.03	0.10	1.01%	10.00	10.05	9.945	239,684
Nov 04 2024	9.93	0.04	0.46%	9.845	10.03	9.84	303,181
Nov 01 2024	9.885	0.00	0.05%	9.945	9.96	9.865	134,974
Oct 31 2024	9.88	0.01	0.05%	10.10	10.18	9.77	361,141
Oct 30 2024	9.875	0.03	0.25%	9.815	9.97	9.72	260,167
Oct 29 2024	9.85	-0.13	-1.30%	10.06	10.09	9.84	313,631
Oct 28 2024	9.98	0.37	3.80%	9.775	10.06	9.735	667,153
Oct 25 2024	9.615	-0.04	-0.36%	9.67	9.70	9.58	99,526
Oct 24 2024	9.65	0.00	0.00%	9.72	9.81	9.65	211,346
Oct 23 2024	9.65	0.15	1.53%	9.56	9.72	9.53	145,951
Oct 22 2024	9.505	-0.04	-0.37%	9.63	9.635	9.505	153,728
Oct 21 2024	9.54	-0.10	-1.04%	9.655	9.665	9.515	117,242
Oct 18 2024	9.64	0.02	0.16%	9.70	9.73	9.62	100,384
Oct 17 2024	9.625	0.01	0.10%	9.67	9.725	9.59	137,763
Oct 16 2024	9.615	-0.02	-0.21%	9.605	9.65	9.535	172,873
Oct 15 2024	9.635	0.06	0.68%	9.65	9.73	9.575	305,440
Oct 14 2024	9.57	0.24	2.57%	9.365	9.645	9.365	295,254
Oct 11 2024	9.33	0.11	1.19%	9.205	9.36	9.195	185,798
Oct 10 2024	9.22	-0.03	-0.32%	9.28	9.28	9.185	115,056
Oct 09 2024	9.25	0.06	0.71%	9.265	9.31	9.22	91,140
Oct 08 2024	9.185	-0.06	-0.65%	9.205	9.22	9.12	115,928
Oct 07 2024	9.245	-0.12	-1.23%	9.385	9.385	9.23	82,671
Oct 04 2024	9.36	0.14	1.52%	9.23	9.415	9.225	169,234

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