Geox S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	0.79%	-
Oct 14, 2025	0.33	0.32	0.32	0.32	0.32	-2.30%	500
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	-
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-0.76%	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.34%	-
Oct 8, 2025	0.34	0.34	0.34	0.34	0.34	-1.32%	-
Oct 7, 2025	0.34	0.34	0.34	0.34	0.34	-1.02%	-
Oct 6, 2025	0.34	0.34	0.34	0.34	0.34	2.38%	-
Oct 3, 2025	0.32	0.34	0.34	0.34	0.34	4.03%	200
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	2.22%	-
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.87%	-
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	0.78%	-
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	2.57%	-
Sep 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	-
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-4.26%	-
Sep 24, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	-
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	4.93%	-
Sep 22, 2025	0.31	0.31	0.31	0.31	0.31	-2.02%	-
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	-0.47%	8,578
Sep 18, 2025	0.31	0.32	0.32	0.32	0.32	4.37%	3,204
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	-
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	-	-