Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.31	0.30	0.30	0.30	0.30	-1.15%	2,451
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	1.51%	-
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	-
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	2.92%	-
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-0.34%	-
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	-
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	-0.17%	-
Jan 30, 2026	0.30	0.29	0.29	0.29	0.29	-1.02%	19,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-2.16%	2,000
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-0.82%	-
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	-
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	-
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	0.66%	-
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	1.16%	-
Jan 20, 2026	0.31	0.30	0.30	0.30	0.30	-1.47%	1,894
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.01%	-
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-0.47%	-
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	1.28%	-
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.57%	-
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.09%	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	0.16%	-
Jan 9, 2026	0.31	0.32	0.32	0.32	0.32	2.72%	20,000
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	0.64%	-
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.27%	4,412
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-0.32%	-
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	1.28%	-
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-0.48%	-
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	1.62%	-
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	0.49%	-
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	-
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	16,000
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	1.15%	-
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.46%	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	1,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	0.81%	-
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	296
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	-
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-0.48%	-
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.95%	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	-
Dec 5, 2025	0.31	0.32	0.32	0.32	0.32	1.45%	7,027
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-0.48%	-
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	1.46%	6,234
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	0.49%	-
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	34,284