Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-	459,665
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-0.16%	1,495,449
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.09%	717,459
Jan 9, 2026	0.31	0.32	0.31	0.32	0.32	3.39%	2,677,603
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.12%	583,960
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	0.81%	1,221,985
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	404,364
Jan 5, 2026	0.32	0.32	0.31	0.31	0.31	-0.64%	1,487,640
Jan 2, 2026	0.31	0.32	0.31	0.31	0.31	0.48%	691,067
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-	375,908
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	1.62%	818,748
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	306,267
Dec 22, 2025	0.31	0.31	0.30	0.31	0.31	-	1,053,377
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	419,450
Dec 18, 2025	0.31	0.31	0.30	0.31	0.31	-0.32%	953,390
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	327,986
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	454,444
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	304,198
Dec 12, 2025	0.32	0.32	0.31	0.31	0.31	-0.48%	502,587
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	189,366
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	525,530
Dec 9, 2025	0.31	0.32	0.31	0.31	0.31	-0.16%	311,878
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-1.27%	383,772
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