Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	2.99%	-
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-3.72%	-
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	3.87%	10,000
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-3.40%	-
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	5,000
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-2.96%	-
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	1.41%	-
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	-
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	0.89%	-
Nov 17, 2025	0.28	0.28	0.28	0.28	0.28	-3.75%	-
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-5.33%	-
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	1.81%	-
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-2.09%	-
Nov 11, 2025	0.30	0.31	0.30	0.31	0.31	3.67%	1,000
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.16%	-
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-2.57%	-
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	0.48%	-
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-4.42%	-
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-6.29%	-
Oct 31, 2025	0.34	0.35	0.34	0.35	0.35	3.24%	40
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	1.95%	-
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	0.91%	-
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	-
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-0.16%	-
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	2.40%	-
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	1.13%	-
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	-
Oct 20, 2025	0.31	0.31	0.31	0.31	0.31	1.14%	-
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	0.82%	-
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	-3.03%	-
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	-
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	-2.20%	-
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-2.31%	-
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	0.15%	-
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	0.46%	-
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-1.82%	-
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	5.18%	-
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	-
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	0.81%	-
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	1.49%	-
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.46%	-
Sep 26, 2025	0.31	0.31	0.31	0.31	0.31	-3.15%	-
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	-
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	4.77%	-
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.94%	-
Sep 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	-