Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.32	0.34	0.32	0.33	0.33	3.74%	796,614
Jul 16, 2025	0.33	0.33	0.32	0.32	0.32	-2.14%	560,960
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	331,378
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	-0.45%	460,645
Jul 11, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	252,436
Jul 10, 2025	0.33	0.34	0.33	0.34	0.34	2.13%	1,066,815
Jul 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.81%	1,802,785
Jul 8, 2025	0.34	0.34	0.33	0.34	0.34	-0.15%	921,707
Jul 7, 2025	0.35	0.35	0.34	0.34	0.34	-3.14%	1,318,535
Jul 4, 2025	0.35	0.36	0.34	0.35	0.35	-0.28%	1,485,078
Jul 3, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	2,965,314
Jul 2, 2025	0.33	0.35	0.33	0.35	0.35	4.06%	2,752,963
Jul 1, 2025	0.33	0.34	0.32	0.33	0.33	1.37%	1,663,916
Jun 30, 2025	0.31	0.33	0.31	0.33	0.33	6.84%	4,267,900
Jun 27, 2025	0.31	0.31	0.31	0.31	0.31	-	571,005
Jun 26, 2025	0.30	0.31	0.30	0.31	0.31	1.49%	962,095
Jun 25, 2025	0.31	0.31	0.30	0.30	0.30	-0.98%	845,474
Jun 24, 2025	0.30	0.31	0.30	0.31	0.31	0.83%	668,158
Jun 23, 2025	0.31	0.31	0.30	0.30	0.30	-0.66%	382,110
Jun 20, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	755,997
Jun 19, 2025	0.32	0.32	0.30	0.31	0.31	-2.55%	800,671
Jun 18, 2025	0.32	0.33	0.31	0.31	0.31	-0.32%	2,751,586
Jun 17, 2025	0.30	0.32	0.30	0.31	0.31	2.44%	1,655,264
Jun 16, 2025	0.29	0.32	0.29	0.31	0.31	4.07%	4,630,702
Jun 13, 2025	0.31	0.31	0.29	0.30	0.30	-6.35%	3,275,144
Jun 12, 2025	0.32	0.32	0.31	0.32	0.32	0.64%	839,641
Jun 11, 2025	0.31	0.32	0.31	0.31	0.31	0.16%	814,280
Jun 10, 2025	0.31	0.32	0.31	0.31	0.31	-1.42%	1,807,354
Jun 9, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	636,970
Jun 6, 2025	0.31	0.32	0.31	0.32	0.32	2.42%	1,893,873
Jun 5, 2025	0.32	0.33	0.31	0.31	0.31	-2.97%	1,282,051
Jun 4, 2025	0.32	0.33	0.32	0.32	0.32	-0.93%	427,707
Jun 3, 2025	0.33	0.33	0.32	0.32	0.32	-1.67%	520,171
Jun 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.35%	185,271
May 30, 2025	0.32	0.35	0.32	0.33	0.33	0.15%	567,846
May 29, 2025	0.33	0.34	0.32	0.33	0.33	1.37%	662,734
May 28, 2025	0.32	0.33	0.32	0.33	0.33	-	928,473
May 27, 2025	0.34	0.35	0.33	0.33	0.33	5.81%	1,144,424
May 26, 2025	0.31	0.33	0.30	0.31	0.31	-2.97%	2,582,161