Geox S.p.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.299	0.299	0.299	0.299	0.299	0
2026-02-05	0.300	0.300	0.300	0.300	0.300	0
2026-02-04	0.292	0.292	0.292	0.292	0.292	0
2026-02-03	0.293	0.293	0.293	0.293	0.293	0
2026-02-02	0.292	0.292	0.292	0.292	0.292	0
2026-01-30	0.292	0.292	0.292	0.292	0.292	19,000
2026-01-29	0.295	0.295	0.295	0.295	0.295	0
2026-01-28	0.295	0.295	0.294	0.294	0.294	2,000
2026-01-27	0.302	0.302	0.302	0.302	0.302	0
2026-01-26	0.304	0.304	0.304	0.304	0.304	0
2026-01-23	0.305	0.305	0.305	0.305	0.305	0
2026-01-22	0.307	0.307	0.307	0.307	0.307	0
2026-01-21	0.305	0.305	0.305	0.305	0.305	0
2026-01-20	0.302	0.302	0.302	0.302	0.302	1,894
2026-01-19	0.306	0.306	0.306	0.306	0.306	0
2026-01-16	0.316	0.316	0.316	0.316	0.316	0
2026-01-15	0.317	0.317	0.317	0.317	0.317	0
2026-01-14	0.313	0.313	0.313	0.313	0.313	0
2026-01-13	0.318	0.318	0.318	0.318	0.318	0
2026-01-12	0.322	0.322	0.322	0.322	0.322	0
2026-01-09	0.318	0.321	0.318	0.318	0.318	20,000
2026-01-08	0.313	0.313	0.313	0.313	0.313	0
2026-01-07	0.311	0.311	0.311	0.311	0.311	0
2026-01-06	0.311	0.314	0.311	0.314	0.314	4,412
2026-01-05	0.315	0.315	0.315	0.315	0.315	0
2026-01-02	0.316	0.316	0.316	0.316	0.316	0
2025-12-31	0.312	0.312	0.312	0.312	0.312	0
2025-12-30	0.314	0.314	0.314	0.314	0.314	0
2025-12-29	0.309	0.309	0.309	0.309	0.309	0
2025-12-24	0.307	0.307	0.307	0.307	0.307	0
2025-12-23	0.307	0.308	0.307	0.308	0.308	16,000
2025-12-22	0.308	0.308	0.308	0.308	0.308	0
2025-12-19	0.308	0.308	0.308	0.308	0.308	0
2025-12-18	0.305	0.305	0.305	0.305	0.305	0
2025-12-17	0.310	0.310	0.309	0.310	0.310	1,000
2025-12-16	0.311	0.311	0.311	0.311	0.311	0
2025-12-15	0.310	0.310	0.309	0.310	0.310	296
2025-12-12	0.308	0.308	0.308	0.308	0.308	0
2025-12-11	0.309	0.309	0.309	0.309	0.309	0
2025-12-10	0.313	0.313	0.313	0.313	0.313	0
2025-12-09	0.314	0.314	0.314	0.314	0.314	0
2025-12-08	0.317	0.317	0.317	0.317	0.317	0
2025-12-05	0.311	0.315	0.311	0.311	0.311	7,027
2025-12-04	0.311	0.311	0.311	0.311	0.311	0
2025-12-03	0.312	0.314	0.312	0.314	0.314	6,234
2025-12-02	0.308	0.308	0.308	0.308	0.308	0
2025-12-01	0.305	0.306	0.305	0.305	0.305	34,284
2025-11-28	0.310	0.310	0.310	0.310	0.310	0
2025-11-27	0.301	0.301	0.301	0.301	0.301	0
2025-11-26	0.293	0.296	0.292	0.292	0.292	100,000
2025-11-25	0.292	0.292	0.289	0.289	0.289	20,242
2025-11-24	0.292	0.293	0.292	0.293	0.293	1,017
2025-11-21	0.291	0.291	0.290	0.291	0.291	81,000
2025-11-20	0.293	0.293	0.293	0.293	0.293	0
2025-11-19	0.297	0.297	0.295	0.297	0.297	10,992
2025-11-18	0.296	0.296	0.292	0.295	0.295	123,856
2025-11-17	0.300	0.304	0.300	0.304	0.304	2,000
2025-11-14	0.301	0.301	0.292	0.292	0.292	11,182
2025-11-13	0.307	0.307	0.306	0.307	0.307	1,118
2025-11-12	0.319	0.331	0.319	0.319	0.319	114,822

← NewerPage 4 of 10 · 592 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-20	0.0250 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.