Geox S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.313	0.313	0.313	0.313	0.313	0
2025-11-10	0.310	0.310	0.310	0.310	0.310	0
2025-11-07	0.310	0.310	0.310	0.310	0.310	0
2025-11-06	0.317	0.317	0.317	0.317	0.317	0
2025-11-05	0.320	0.320	0.320	0.320	0.320	0
2025-11-04	0.324	0.324	0.324	0.324	0.324	0
2025-11-03	0.329	0.329	0.329	0.329	0.329	0
2025-10-31	0.344	0.358	0.339	0.339	0.339	138,467
2025-10-30	0.346	0.346	0.346	0.346	0.346	0
2025-10-29	0.349	0.349	0.349	0.349	0.349	0
2025-10-28	0.338	0.338	0.338	0.338	0.338	0
2025-10-27	0.338	0.338	0.338	0.338	0.338	0
2025-10-24	0.333	0.333	0.333	0.333	0.333	0
2025-10-23	0.332	0.332	0.332	0.332	0.332	0
2025-10-22	0.330	0.330	0.330	0.330	0.330	0
2025-10-21	0.322	0.322	0.322	0.322	0.322	0
2025-10-20	0.321	0.321	0.321	0.321	0.321	0
2025-10-17	0.321	0.321	0.321	0.321	0.321	0
2025-10-16	0.321	0.321	0.321	0.321	0.321	0
2025-10-15	0.321	0.321	0.321	0.321	0.321	0
2025-10-14	0.318	0.318	0.317	0.317	0.317	500
2025-10-13	0.326	0.326	0.326	0.326	0.326	0
2025-10-10	0.339	0.811	0.329	0.329	0.329	0
2025-10-09	0.331	0.331	0.331	0.331	0.331	0
2025-10-08	0.336	0.336	0.336	0.336	0.336	0
2025-10-07	0.340	0.340	0.340	0.340	0.340	0
2025-10-06	0.344	0.344	0.344	0.344	0.344	0
2025-10-03	0.334	0.336	0.334	0.334	0.334	200
2025-10-02	0.323	0.323	0.323	0.323	0.323	0
2025-10-01	0.316	0.316	0.316	0.316	0.316	0
2025-09-30	0.322	0.322	0.322	0.322	0.322	0
2025-09-29	0.319	0.319	0.319	0.319	0.319	0
2025-09-26	0.311	0.311	0.311	0.311	0.311	0
2025-09-25	0.315	0.315	0.315	0.315	0.315	0
2025-09-24	0.329	0.329	0.329	0.329	0.329	0
2025-09-23	0.330	0.330	0.330	0.330	0.330	0
2025-09-22	0.315	0.315	0.315	0.315	0.315	0
2025-09-19	0.321	0.324	0.321	0.324	0.324	8,578
2025-09-18	0.323	0.324	0.323	0.324	0.324	3,204
2025-09-17	0.309	0.309	0.309	0.309	0.309	0
2025-09-16	0.308	0.308	0.308	0.308	0.308	3,490
2025-09-15	0.309	0.312	0.307	0.309	0.309	14,415
2025-09-12	0.309	0.309	0.309	0.309	0.309	0
2025-09-11	0.307	0.307	0.307	0.307	0.307	0
2025-09-10	0.308	0.308	0.308	0.308	0.308	0
2025-09-09	0.306	0.306	0.306	0.306	0.306	0
2025-09-08	0.308	0.308	0.308	0.308	0.308	0
2025-09-05	0.307	0.307	0.307	0.307	0.307	0
2025-09-04	0.310	0.310	0.310	0.310	0.310	0
2025-09-03	0.315	0.315	0.315	0.315	0.315	0
2025-09-02	0.305	0.305	0.305	0.305	0.305	0
2025-09-01	0.312	0.312	0.312	0.312	0.312	0
2025-08-29	0.316	0.316	0.316	0.316	0.316	0
2025-08-28	0.314	0.314	0.314	0.314	0.314	0
2025-08-27	0.316	0.316	0.316	0.316	0.316	0
2025-08-26	0.315	0.315	0.315	0.315	0.315	0
2025-08-22	0.314	0.318	0.314	0.318	0.318	19,672
2025-08-21	0.313	0.313	0.313	0.313	0.313	0
2025-08-20	0.312	0.312	0.312	0.312	0.312	0
2025-08-19	0.309	0.309	0.309	0.309	0.309	0

← NewerPage 5 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.