Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	-
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	-0.52%	-
Feb 18, 2026	0.29	0.29	0.29	0.29	0.29	0.52%	-
Feb 17, 2026	0.29	0.29	0.29	0.29	0.29	-0.52%	-
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-0.52%	-
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-0.51%	-
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.85%	-
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	1.02%	-
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	-
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-0.34%	-
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	3.37%	-
Feb 5, 2026	0.28	0.28	0.28	0.28	0.28	0.18%	-
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	-2.09%	-
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	3.80%	-
Feb 2, 2026	0.28	0.28	0.28	0.28	0.28	-0.18%	-
Jan 30, 2026	0.28	0.28	0.28	0.28	0.28	-2.64%	8,130
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-2.40%	-
Jan 28, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-0.34%	-
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	-
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-3.61%	-
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	6.10%	515
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-3.37%	-
Jan 20, 2026	0.29	0.30	0.29	0.30	0.30	1.37%	1,000
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-4.40%	-
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-0.81%	-
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	-
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	-
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	3.16%	275
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	0.33%	-
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	-
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.46%	-
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-2.38%	-
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	4.13%	-
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-3.04%	-
Dec 29, 2025	0.30	0.31	0.30	0.31	0.31	4.87%	100
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	0.17%	-
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	-
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	-
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	1.01%	-
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.16%	-
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-3.84%	-
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	5.04%	30
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.00%	-
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-0.98%	-
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-2.40%	-