Geox S.p.A. (BIT:GEO)
0.3135
+0.0025 (0.80%)
Sep 29, 2025, 5:35 PM CET
Geox S.p.A. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.77% | 483,450 |
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 |