Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	2.99%	-
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	1.86%	-
Nov 26, 2025	0.29	0.30	0.30	0.30	0.30	1.20%	100,000
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	-	20,242
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	1,017
Nov 21, 2025	0.30	0.29	0.29	0.29	0.29	-0.85%	81,000
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Nov 19, 2025	0.30	0.29	0.29	0.29	0.29	0.86%	10,992
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-2.50%	123,856
Nov 17, 2025	0.29	0.30	0.30	0.30	0.30	0.50%	2,000
Nov 14, 2025	0.31	0.30	0.30	0.30	0.30	-2.61%	11,182
Nov 13, 2025	0.32	0.31	0.31	0.31	0.31	-3.92%	1,118
Nov 12, 2025	0.32	0.33	0.32	0.32	0.32	1.76%	114,822
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	-
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	-
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-2.37%	-
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	-0.94%	-
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.08%	-
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.52%	-
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-2.95%	-
Oct 31, 2025	0.34	0.36	0.34	0.34	0.34	-2.17%	138,467
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-0.72%	-
Oct 29, 2025	0.35	0.35	0.35	0.35	0.35	3.26%	-
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 27, 2025	0.34	0.34	0.34	0.34	0.34	1.35%	-
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	-
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	0.76%	-
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	2.49%	-
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	-
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-