Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.32	0.31	0.32	0.32	2.27%	869,588
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	682,244
Dec 3, 2025	0.31	0.32	0.31	0.31	0.31	0.98%	2,909,733
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	-0.16%	840,192
Dec 1, 2025	0.31	0.31	0.30	0.31	0.31	-1.13%	543,071
Nov 28, 2025	0.31	0.31	0.30	0.31	0.31	2.48%	2,104,755
Nov 27, 2025	0.29	0.31	0.29	0.30	0.30	2.72%	742,018
Nov 26, 2025	0.29	0.30	0.29	0.29	0.29	0.68%	653,402
Nov 25, 2025	0.30	0.30	0.29	0.29	0.29	-0.85%	773,953
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	1.20%	549,591
Nov 21, 2025	0.29	0.30	0.29	0.29	0.29	-1.02%	917,389
Nov 20, 2025	0.30	0.30	0.29	0.29	0.29	0.34%	637,008
Nov 19, 2025	0.30	0.30	0.29	0.29	0.29	-	790,346
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-2.17%	770,039
Nov 17, 2025	0.29	0.31	0.29	0.30	0.30	2.56%	1,088,338
Nov 14, 2025	0.31	0.31	0.29	0.29	0.29	-3.62%	3,615,763
Nov 13, 2025	0.32	0.32	0.30	0.30	0.30	-4.56%	2,766,608
Nov 12, 2025	0.32	0.33	0.32	0.32	0.32	1.92%	3,085,357
Nov 11, 2025	0.31	0.32	0.31	0.31	0.31	0.65%	392,360
Nov 10, 2025	0.31	0.32	0.31	0.31	0.31	0.81%	433,161
Nov 7, 2025	0.32	0.32	0.31	0.31	0.31	-1.44%	904,779
Nov 6, 2025	0.32	0.33	0.31	0.31	0.31	-2.80%	1,040,021
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.16%	564,936
Nov 4, 2025	0.33	0.33	0.32	0.32	0.32	-1.83%	1,584,401
Nov 3, 2025	0.34	0.34	0.33	0.33	0.33	-2.96%	600,998
Oct 31, 2025	0.35	0.36	0.33	0.34	0.34	-3.30%	1,840,010
Oct 30, 2025	0.35	0.35	0.34	0.35	0.35	0.14%	2,203,328
Oct 29, 2025	0.34	0.35	0.34	0.35	0.35	1.90%	3,870,146
Oct 28, 2025	0.34	0.35	0.34	0.34	0.34	0.74%	2,669,947
Oct 27, 2025	0.33	0.34	0.33	0.34	0.34	1.95%	1,142,662
Oct 24, 2025	0.33	0.34	0.33	0.33	0.33	1.52%	1,246,204
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.46%	599,634
Oct 22, 2025	0.33	0.33	0.32	0.33	0.33	1.70%	1,598,959
Oct 21, 2025	0.32	0.33	0.32	0.32	0.32	1.57%	923,231
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	0.47%	489,304
Oct 17, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	1,466,491
Oct 16, 2025	0.32	0.33	0.31	0.32	0.32	1.91%	698,592
Oct 15, 2025	0.33	0.33	0.31	0.31	0.31	-0.94%	703,142
Oct 14, 2025	0.32	0.32	0.31	0.32	0.32	-1.55%	1,051,972
Oct 13, 2025	0.33	0.33	0.32	0.32	0.32	-0.31%	738,149
Oct 10, 2025	0.33	0.34	0.32	0.32	0.32	-3.29%	1,172,766
Oct 9, 2025	0.34	0.34	0.33	0.33	0.33	-	785,617
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	0.45%	457,101
Oct 7, 2025	0.34	0.34	0.33	0.33	0.33	-1.77%	1,302,427
Oct 6, 2025	0.34	0.35	0.33	0.34	0.34	0.89%	2,225,981
Oct 3, 2025	0.32	0.35	0.32	0.34	0.34	5.66%	4,129,180
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	0.16%	487,520
Oct 1, 2025	0.31	0.32	0.31	0.32	0.32	0.16%	427,414
Sep 30, 2025	0.31	0.32	0.31	0.32	0.32	1.12%	537,411
Sep 29, 2025	0.31	0.32	0.31	0.31	0.31	0.80%	569,444
Sep 26, 2025	0.32	0.32	0.31	0.31	0.31	-1.27%	674,226
Sep 25, 2025	0.33	0.33	0.31	0.32	0.32	-3.67%	919,607
Sep 24, 2025	0.33	0.33	0.32	0.33	0.33	-0.61%	1,784,056
Sep 23, 2025	0.31	0.33	0.31	0.33	0.33	4.94%	3,532,453
Sep 22, 2025	0.33	0.33	0.31	0.31	0.31	-1.88%	543,655
Sep 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.69%	1,176,817
Sep 18, 2025	0.31	0.33	0.31	0.33	0.33	5.35%	3,585,746
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	253,656
Sep 16, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	570,371
Sep 15, 2025	0.31	0.31	0.31	0.31	0.31	0.49%	452,711
Sep 12, 2025	0.31	0.31	0.30	0.31	0.31	-0.33%	335,486
Sep 11, 2025	0.31	0.31	0.30	0.31	0.31	1.16%	314,313
Sep 10, 2025	0.31	0.31	0.30	0.30	0.30	-1.14%	302,507
Sep 9, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	303,635
Sep 8, 2025	0.30	0.31	0.30	0.30	0.30	-0.17%	224,550
Sep 5, 2025	0.31	0.31	0.30	0.30	0.30	-0.33%	683,453
Sep 4, 2025	0.31	0.31	0.30	0.30	0.30	-1.62%	535,603
Sep 3, 2025	0.31	0.32	0.31	0.31	0.31	0.98%	626,362
Sep 2, 2025	0.32	0.32	0.30	0.31	0.31	-1.61%	843,130
Sep 1, 2025	0.31	0.32	0.31	0.31	0.31	-0.80%	229,378
Aug 29, 2025	0.31	0.32	0.31	0.31	0.31	-0.79%	390,187
Aug 28, 2025	0.32	0.33	0.31	0.32	0.32	-	1,798,685
Aug 27, 2025	0.32	0.32	0.31	0.32	0.32	0.32%	855,988
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.47%	650,094
Aug 25, 2025	0.31	0.32	0.31	0.32	0.32	1.28%	706,364
Aug 22, 2025	0.31	0.32	0.31	0.31	0.31	-0.32%	966,456
Aug 21, 2025	0.31	0.32	0.31	0.31	0.31	1.29%	1,172,318
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	783,763
Aug 19, 2025	0.30	0.31	0.30	0.31	0.31	1.49%	539,020
Aug 18, 2025	0.31	0.31	0.30	0.30	0.30	-0.66%	572,084
Aug 14, 2025	0.31	0.32	0.30	0.31	0.31	0.33%	1,373,270
Aug 13, 2025	0.30	0.31	0.30	0.30	0.30	1.00%	924,903
Aug 12, 2025	0.30	0.30	0.29	0.30	0.30	2.73%	1,314,049
Aug 11, 2025	0.29	0.31	0.29	0.29	0.29	0.86%	2,592,324
Aug 8, 2025	0.29	0.29	0.29	0.29	0.29	1.04%	286,254
Aug 7, 2025	0.29	0.30	0.29	0.29	0.29	0.35%	974,182
Aug 6, 2025	0.29	0.29	0.28	0.29	0.29	-0.52%	1,244,964
Aug 5, 2025	0.29	0.30	0.29	0.29	0.29	-0.69%	1,652,163
Aug 4, 2025	0.29	0.30	0.29	0.29	0.29	-	993,727
Aug 1, 2025	0.31	0.31	0.29	0.29	0.29	-3.49%	2,673,136
Jul 31, 2025	0.33	0.33	0.30	0.30	0.30	-5.35%	2,145,108
Jul 30, 2025	0.33	0.33	0.31	0.32	0.32	-2.61%	1,603,077
Jul 29, 2025	0.33	0.33	0.33	0.33	0.33	-	526,640
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-2.98%	848,157
Jul 25, 2025	0.34	0.34	0.33	0.34	0.34	0.30%	240,614
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	922,922
Jul 23, 2025	0.33	0.34	0.33	0.34	0.34	2.59%	910,455
Jul 22, 2025	0.34	0.34	0.33	0.33	0.33	-1.50%	384,230
Jul 21, 2025	0.33	0.34	0.33	0.33	0.33	0.60%	383,215
Jul 18, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	1,091,476