Geox S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.376	0.382	0.376	0.382	0.356	6,406
2025-05-19	0.378	0.378	0.372	0.372	0.347	14,420
2025-05-16	0.383	0.383	0.383	0.383	0.357	3,124
2025-04-24	0.360	0.360	0.360	0.360	0.336	184
2025-03-27	0.395	0.396	0.394	0.396	0.369	73,914
2025-03-26	0.395	0.395	0.395	0.395	0.369	162,453
2025-02-28	0.421	0.421	0.421	0.421	0.392	7,241
2025-02-17	0.434	0.434	0.434	0.434	0.405	231
2025-02-13	0.427	0.427	0.427	0.427	0.398	4,554
2025-02-12	0.430	0.430	0.425	0.426	0.397	15,453
2025-02-11	0.431	0.433	0.431	0.431	0.401	11,622
2025-02-07	0.439	0.441	0.432	0.432	0.402	18,616
2025-01-21	0.433	0.436	0.433	0.433	0.403	15,915
2025-01-20	0.431	0.439	0.431	0.431	0.401	20,925
2025-01-17	0.415	0.415	0.415	0.415	0.387	3,037
2025-01-16	0.411	0.411	0.411	0.411	0.383	5,292
2025-01-14	0.454	0.454	0.452	0.453	0.422	18,595
2025-01-07	0.485	0.485	0.483	0.485	0.452	17,991
2024-12-19	0.540	0.540	0.540	0.540	0.504	4,451
2024-09-03	0.588	0.588	0.588	0.588	0.548	175
2024-06-25	0.595	0.595	0.594	0.595	0.555	6,285
2024-05-07	0.651	0.651	0.651	0.651	0.607	6,684
2024-05-02	0.683	0.683	0.683	0.683	0.637	1,386
2024-04-23	0.684	0.684	0.684	0.684	0.638	4,249
2024-04-05	0.639	0.639	0.639	0.639	0.596	4,543
2024-03-25	0.667	0.667	0.667	0.667	0.622	4,123
2024-03-22	0.665	0.665	0.665	0.665	0.620	5,002
2024-03-21	0.670	0.670	0.670	0.670	0.625	456
2024-03-13	0.684	0.684	0.684	0.684	0.638	2,162
2024-03-12	0.685	0.685	0.683	0.683	0.637	9,565
2024-03-11	0.688	0.688	0.685	0.685	0.639	7,454
2024-03-07	0.693	0.693	0.693	0.693	0.646	4,974
2024-03-06	0.703	0.703	0.703	0.703	0.656	4,623
2024-03-01	0.727	0.727	0.727	0.727	0.678	2,331
2024-02-29	0.741	0.741	0.741	0.741	0.691	5,577
2024-02-27	0.687	0.689	0.687	0.687	0.641	5,912
2024-02-26	0.682	0.682	0.682	0.682	0.636	2,083
2024-02-22	0.691	0.691	0.691	0.691	0.644	6,868
2024-02-21	0.682	0.685	0.679	0.685	0.639	7,624
2024-02-19	0.684	0.684	0.684	0.684	0.638	2,679
2024-02-13	0.685	0.685	0.685	0.685	0.639	2,782
2024-02-08	0.666	0.666	0.666	0.666	0.621	3,968
2024-02-07	0.674	0.674	0.674	0.674	0.628	2,254
2024-02-02	0.706	0.706	0.706	0.706	0.658	2,459
2024-01-31	0.747	0.747	0.747	0.747	0.697	3,745
2024-01-24	0.714	0.714	0.714	0.714	0.666	2,862
2024-01-23	0.704	0.706	0.704	0.704	0.656	6,903
2024-01-19	0.691	0.691	0.691	0.691	0.644	25,110
2024-01-18	0.691	0.691	0.691	0.691	0.644	38,611
2024-01-17	0.693	0.693	0.687	0.687	0.641	14,410
2024-01-12	0.711	0.713	0.711	0.711	0.663	6,098
2024-01-11	0.713	0.713	0.709	0.709	0.661	21,146
2024-01-09	0.718	0.718	0.712	0.712	0.664	9,281
2024-01-05	0.711	0.711	0.711	0.711	0.663	6,948
2024-01-04	0.713	0.713	0.713	0.713	0.665	4,434
2024-01-03	0.715	0.715	0.715	0.715	0.667	7,491
2024-01-02	0.733	0.744	0.728	0.728	0.679	8,941
2023-12-29	0.729	0.729	0.725	0.728	0.679	26,367
2023-12-28	0.731	0.731	0.731	0.731	0.682	461
2023-12-19	0.723	0.723	0.723	0.723	0.674	6,654

← NewerPage 7 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.