Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.25	0.25	0.25	0.25	0.25	1.83%	233,414
Mar 24, 2026	0.25	0.25	0.25	0.25	0.25	-0.20%	436,995
Mar 23, 2026	0.25	0.25	0.24	0.25	0.25	0.82%	896,888
Mar 20, 2026	0.25	0.25	0.25	0.25	0.25	-0.41%	1,071,010
Mar 19, 2026	0.26	0.26	0.25	0.25	0.25	-3.15%	1,139,722
Mar 18, 2026	0.25	0.26	0.25	0.25	0.25	2.63%	760,801
Mar 17, 2026	0.26	0.26	0.25	0.25	0.25	-4.07%	1,222,986
Mar 16, 2026	0.27	0.27	0.26	0.26	0.26	-0.77%	745,859
Mar 13, 2026	0.26	0.27	0.25	0.26	0.26	-1.33%	1,204,322
Mar 12, 2026	0.27	0.27	0.26	0.26	0.26	-2.77%	827,816
Mar 11, 2026	0.28	0.28	0.27	0.27	0.27	-0.37%	634,079
Mar 10, 2026	0.27	0.28	0.27	0.27	0.27	0.93%	1,069,479
Mar 9, 2026	0.28	0.28	0.26	0.27	0.27	-3.75%	1,235,856
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	367,152
Mar 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.44%	744,185
Mar 4, 2026	0.28	0.29	0.27	0.29	0.29	3.56%	1,060,103
Mar 3, 2026	0.30	0.30	0.28	0.28	0.28	-5.07%	1,538,939
Mar 2, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	350,004
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	205,229
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	379,060
Feb 25, 2026	0.29	0.30	0.29	0.30	0.30	0.17%	239,816
Feb 24, 2026	0.29	0.30	0.29	0.29	0.29	0.86%	337,416
Feb 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	520,166
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	405,953
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	-0.34%	220,465
Feb 18, 2026	0.30	0.30	0.30	0.30	0.30	-	306,418
Feb 17, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	222,513
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	114,514
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	226,077
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-	364,700
Feb 11, 2026	0.30	0.31	0.30	0.30	0.30	-2.60%	411,917
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	0.98%	449,405
Feb 9, 2026	0.30	0.31	0.30	0.31	0.31	2.35%	1,089,818
Feb 6, 2026	0.30	0.30	0.29	0.30	0.30	-1.00%	748,268
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	3.08%	816,158
Feb 4, 2026	0.29	0.30	0.29	0.29	0.29	0.52%	363,171
Feb 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.36%	633,932
Feb 2, 2026	0.29	0.30	0.29	0.29	0.29	0.86%	411,161
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	0.52%	607,859
Jan 29, 2026	0.30	0.30	0.29	0.29	0.29	-0.85%	945,473
Jan 28, 2026	0.30	0.30	0.29	0.29	0.29	-2.01%	947,819
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-0.99%	712,194
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-0.66%	500,222
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-0.16%	186,232
Jan 22, 2026	0.30	0.31	0.30	0.30	0.30	1.00%	548,834
Jan 21, 2026	0.30	0.31	0.30	0.30	0.30	1.34%	913,707
Jan 20, 2026	0.31	0.31	0.29	0.30	0.30	-2.78%	2,255,831
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.29%	561,755
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-2.36%	605,748
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	0.47%	393,363