UK markets closed

Technogym S.p.A. (0RG1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.59+0.13 (+1.96%)
At close: 04:45PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20248.548.618.568.578.572,330
19 Apr 20248.558.478.478.478.4734
18 Apr 20248.488.488.478.478.472
17 Apr 20248.578.568.458.458.455,662
16 Apr 20248.588.498.488.488.485
15 Apr 20248.738.768.588.588.5815,824
12 Apr 20248.718.768.658.658.653,118
11 Apr 20248.698.738.658.658.6517,248
10 Apr 20248.828.768.638.748.745,822
09 Apr 20248.888.808.768.788.783,190
08 Apr 20248.898.858.828.828.82956
05 Apr 20249.028.938.828.828.8211,943
04 Apr 20249.078.998.968.998.992,068
03 Apr 20249.128.968.968.968.96177
02 Apr 20249.109.199.029.029.02217
28 Mar 20249.049.208.959.209.202,248
27 Mar 20249.329.239.079.079.076,117
26 Mar 20249.199.449.209.279.272,731
25 Mar 20249.719.799.189.519.5150,025
22 Mar 20249.709.659.609.659.65503
21 Mar 20249.419.639.389.639.631,038
20 Mar 20249.369.349.349.349.344
19 Mar 20249.409.459.279.279.27542
18 Mar 20249.449.409.359.409.40670
15 Mar 20249.649.779.739.779.778
14 Mar 20249.659.699.599.609.603,674
13 Mar 20249.529.599.559.599.59457
12 Mar 20249.349.419.389.419.411,555
11 Mar 20249.229.359.289.359.3541
08 Mar 20249.199.269.219.259.251,630
07 Mar 20248.909.209.159.209.20160
06 Mar 20248.928.908.848.858.851,440
05 Mar 20248.748.918.858.908.90175
04 Mar 20248.758.718.718.718.715
01 Mar 20248.728.768.688.688.682,748
29 Feb 20248.528.798.508.798.7942,344
28 Feb 20248.898.948.448.448.448,962
27 Feb 20249.319.148.808.858.858,316
26 Feb 20249.389.309.309.309.304
23 Feb 20249.369.369.359.369.3630,975
22 Feb 20249.509.499.329.349.342,679
21 Feb 20249.499.529.479.479.476
20 Feb 20249.449.609.519.519.5119
19 Feb 20249.439.539.409.539.5349
16 Feb 20249.409.459.159.459.458,173
15 Feb 20249.499.489.429.429.42439
14 Feb 20249.509.529.499.499.498
13 Feb 20249.509.529.419.419.4111
12 Feb 20249.409.519.479.519.511
09 Feb 20249.229.349.269.349.34202
08 Feb 20249.199.289.229.289.283,417
07 Feb 20249.319.359.119.189.1896,374
06 Feb 20249.059.199.069.199.1928
05 Feb 20249.129.199.129.169.167,013
02 Feb 20249.179.359.139.139.131,838
01 Feb 20249.189.229.209.229.22128
31 Jan 20249.129.199.199.199.1912,000
30 Jan 20249.209.219.139.219.2141,376
29 Jan 20249.139.129.109.109.1015
26 Jan 20249.179.209.109.119.11917
25 Jan 20249.009.239.109.199.194,005
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.918.948.858.898.8920,788
19 Jan 20248.948.968.858.858.851,056
18 Jan 20248.848.928.848.928.9248,594
17 Jan 20248.818.818.738.818.814,537
16 Jan 20248.908.938.848.848.841,656
15 Jan 20249.029.028.939.019.01848
12 Jan 20248.898.988.898.988.982,732
11 Jan 20248.828.948.888.888.88590
10 Jan 20248.798.818.738.778.7712,039
09 Jan 20248.848.858.818.828.823,456
08 Jan 20248.718.818.738.738.732,803
05 Jan 20248.808.738.648.648.64785
04 Jan 20248.908.948.818.838.8325,534
03 Jan 20249.149.128.788.878.8745,952
02 Jan 20249.069.179.109.179.174,849
29 Dec 20239.109.079.019.019.01383
28 Dec 20239.119.149.089.089.081,144
27 Dec 20239.119.149.079.079.0775
22 Dec 20239.129.129.129.129.12-
21 Dec 20239.098.998.988.998.993,964
20 Dec 20239.109.119.069.099.099,265
19 Dec 20238.719.138.819.139.136,003
18 Dec 20238.828.788.788.788.781,689
15 Dec 20238.818.878.858.878.874,097
14 Dec 20238.808.858.808.848.8410,683
13 Dec 20238.778.778.728.748.744,184
12 Dec 20238.818.818.808.818.811,710
11 Dec 20238.758.838.728.808.803,652
08 Dec 20238.698.838.738.748.744,493
07 Dec 20238.568.738.698.708.702,604
06 Dec 20238.638.638.628.628.62252
05 Dec 20238.638.618.598.598.5931,623
04 Dec 20238.498.698.588.588.582,105
01 Dec 20238.558.728.418.488.4833,370
30 Nov 20237.957.997.997.997.992,251
29 Nov 20237.867.977.977.977.9758
28 Nov 20237.937.847.787.837.834,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...