Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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