Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	3,490
Sep 15, 2025	0.31	0.31	0.31	0.31	0.31	-0.49%	14,415
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	-
Sep 11, 2025	0.31	0.31	0.31	0.31	0.31	-0.49%	-
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	0.82%	-
Sep 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.81%	-
Sep 8, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	-
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	-0.81%	-
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Sep 3, 2025	0.31	0.31	0.31	0.31	0.31	3.28%	-
Sep 2, 2025	0.30	0.30	0.30	0.30	0.30	-2.40%	-
Sep 1, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	-
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	0.64%	-
Aug 28, 2025	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	0.48%	-
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	-
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	19,672
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	0.48%	-
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	-
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	1.15%	-
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	-
Aug 15, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 14, 2025	0.30	0.30	0.30	0.30	0.30	1.50%	-
Aug 13, 2025	0.30	0.30	0.30	0.30	0.30	-0.50%	19,356
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	2.55%	-
Aug 11, 2025	0.29	0.29	0.29	0.29	0.29	0.17%	1,292
Aug 8, 2025	0.29	0.29	0.29	0.29	0.29	1.21%	-
Aug 7, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	-
Aug 6, 2025	0.29	0.29	0.29	0.29	0.29	-1.03%	10,354
Aug 5, 2025	0.30	0.29	0.29	0.29	0.29	-1.36%	15,681
Aug 4, 2025	0.30	0.30	0.30	0.30	0.30	1.03%	-
Aug 1, 2025	0.29	0.29	0.29	0.29	0.29	-4.89%	-
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-3.76%	-
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-2.15%	-
Jul 29, 2025	0.33	0.33	0.33	0.33	0.33	-0.31%	-
Jul 28, 2025	0.33	0.33	0.33	0.33	0.33	-2.53%	5,000
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	0.89%	-
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	3.05%	-
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-3.39%	-
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	1.35%	-
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-0.15%	-
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	2.76%	-
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.06%	-
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	-2.09%	-
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	-0.89%	-
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	0.45%	-
Jul 9, 2025	0.34	0.34	0.34	0.34	0.34	-1.32%	-
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-1.02%	14,404