Geox S.p.A. (BIT:GEO)
Italy · Delayed Price · Currency is EUR 0.3045
+0.0050 (1.67%)
Apr 16, 2026, 9:22 AM CET
Geox S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.58% | 2,301,061 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.55% | 461,607 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.90% | 224,382 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | 251,662 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.54% | 257,112 |
| Apr 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.15% | 583,124 |
| Apr 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.08% | 366,520 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.56% | 303,786 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.10% | 483,250 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.78% | 210,870 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.69% | 381,966 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 455,009 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.99% | 634,135 |
| 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 |