Geox S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.305	0.305	0.305	0.305	0.305	0
2025-08-15	0.305	0.305	0.305	0.305	0.305	0
2025-08-14	0.305	0.305	0.305	0.305	0.305	0
2025-08-13	0.300	0.302	0.300	0.302	0.302	19,356
2025-08-12	0.302	0.302	0.302	0.302	0.302	0
2025-08-11	0.294	0.296	0.294	0.296	0.296	1,292
2025-08-08	0.294	0.294	0.294	0.294	0.294	0
2025-08-07	0.290	0.290	0.290	0.290	0.290	0
2025-08-06	0.290	0.290	0.288	0.290	0.290	10,354
2025-08-05	0.292	0.292	0.291	0.292	0.292	15,681
2025-08-04	0.295	0.295	0.295	0.295	0.295	0
2025-08-01	0.292	0.292	0.292	0.292	0.292	0
2025-07-31	0.307	0.307	0.307	0.307	0.307	0
2025-07-30	0.319	0.319	0.319	0.319	0.319	0
2025-07-29	0.326	0.326	0.326	0.326	0.326	0
2025-07-28	0.327	0.327	0.327	0.327	0.327	5,000
2025-07-25	0.336	0.336	0.336	0.336	0.336	0
2025-07-24	0.341	0.341	0.341	0.341	0.341	0
2025-07-23	0.338	0.338	0.338	0.338	0.338	0
2025-07-22	0.328	0.328	0.328	0.328	0.328	0
2025-07-21	0.339	0.339	0.339	0.339	0.339	0
2025-07-18	0.335	0.335	0.335	0.335	0.335	0
2025-07-17	0.335	0.335	0.335	0.335	0.335	0
2025-07-16	0.326	0.326	0.326	0.326	0.326	0
2025-07-15	0.330	0.330	0.330	0.330	0.330	0
2025-07-14	0.328	0.328	0.328	0.328	0.328	0
2025-07-11	0.335	0.335	0.335	0.335	0.335	0
2025-07-10	0.338	0.338	0.338	0.338	0.338	0
2025-07-09	0.336	0.336	0.336	0.336	0.336	0
2025-07-08	0.343	0.343	0.337	0.343	0.343	14,404
2025-07-07	0.344	0.344	0.344	0.344	0.344	0
2025-07-04	0.355	0.355	0.355	0.355	0.355	0
2025-07-03	0.354	0.354	0.354	0.354	0.354	0
2025-07-02	0.342	0.342	0.342	0.342	0.342	0
2025-07-01	0.334	0.334	0.334	0.334	0.334	0
2025-06-30	0.310	0.322	0.309	0.320	0.320	14,499
2025-06-27	0.309	0.309	0.305	0.309	0.309	15,207
2025-06-26	0.305	0.306	0.305	0.305	0.305	3,728
2025-06-25	0.307	0.307	0.307	0.307	0.307	0
2025-06-24	0.307	0.307	0.307	0.307	0.307	0
2025-06-23	0.306	0.306	0.306	0.306	0.306	0
2025-06-20	0.308	0.308	0.308	0.308	0.308	0
2025-06-19	0.308	0.308	0.308	0.308	0.308	0
2025-06-18	0.314	0.314	0.314	0.314	0.314	0
2025-06-17	0.304	0.317	0.304	0.317	0.317	34,887
2025-06-16	0.295	0.314	0.292	0.307	0.307	48,838
2025-06-13	0.309	0.309	0.295	0.295	0.295	7,935
2025-06-12	0.315	0.315	0.315	0.315	0.315	0
2025-06-11	0.315	0.317	0.314	0.317	0.317	3,999
2025-06-10	0.314	0.314	0.314	0.314	0.314	0
2025-06-09	0.321	0.321	0.318	0.321	0.321	4,258
2025-06-06	0.316	0.316	0.316	0.316	0.316	0
2025-06-05	0.313	0.313	0.312	0.313	0.313	16,172
2025-06-04	0.319	0.319	0.319	0.319	0.319	0
2025-06-03	0.323	0.323	0.323	0.323	0.323	0
2025-06-02	0.329	0.329	0.329	0.329	0.329	0
2025-05-30	0.338	0.338	0.338	0.338	0.338	0
2025-05-29	0.332	0.332	0.332	0.332	0.332	0
2025-05-28	0.330	0.330	0.330	0.330	0.330	0
2025-05-27	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 6 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.