Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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