Geox S.p.A. (FRA:GHH)
Germany · Delayed Price · Currency is EUR 0.2915
-0.0020 (-0.68%)
At close: Jan 28, 2026
Geox S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.64% | 1,500 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.51% | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 500 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.88% | - |
| 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% | - |