Geox S.p.A. GEO
MIL · Italy · Consumer Non-Durables
€0.2730-0.01 (-1.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.27 | -1.98% | €0.28 | €0.28 | €0.27 | 357.71K |
| 2026-09-30 | €0.28 | -1.59% | €0.28 | €0.29 | €0.28 | 520.96K |
| 2026-09-29 | €0.28 | -0.35% | €0.29 | €0.29 | €0.28 | 271.44K |
| 2026-09-28 | €0.28 | -0.18% | €0.29 | €0.29 | €0.28 | 188.10K |
| 2026-09-25 | €0.28 | -0.35% | €0.28 | €0.29 | €0.28 | 90.86K |
| 2026-09-24 | €0.28 | -1.21% | €0.29 | €0.29 | €0.28 | 170.51K |
| 2026-09-23 | €0.29 | -1.20% | €0.29 | €0.29 | €0.29 | 126.81K |
| 2026-09-22 | €0.29 | -0.85% | €0.29 | €0.29 | €0.29 | 270.28K |
| 2026-09-21 | €0.29 | +0.17% | €0.29 | €0.30 | €0.29 | 276.90K |
| 2026-09-18 | €0.29 | -0.51% | €0.29 | €0.29 | €0.29 | 173.10K |
| 2026-09-17 | €0.30 | +1.90% | €0.29 | €0.30 | €0.29 | 395.91K |
| 2026-09-16 | €0.29 | +1.05% | €0.29 | €0.29 | €0.28 | 240.17K |
| 2026-09-15 | €0.29 | -1.54% | €0.29 | €0.29 | €0.29 | 140.20K |
| 2026-09-14 | €0.29 | -1.52% | €0.30 | €0.30 | €0.29 | 511.32K |
| 2026-09-11 | €0.30 | +0.34% | €0.29 | €0.30 | €0.29 | 237.74K |
| 2026-09-10 | €0.29 | +0.34% | €0.29 | €0.30 | €0.29 | 743.38K |
| 2026-09-09 | €0.29 | +5.00% | €0.28 | €0.30 | €0.28 | 1.32M |
| 2026-09-08 | €0.28 | -0.71% | €0.28 | €0.28 | €0.28 | 109.49K |
| 2026-09-07 | €0.28 | -0.18% | €0.29 | €0.29 | €0.28 | 123.73K |
| 2026-09-04 | €0.28 | +0.89% | €0.28 | €0.28 | €0.28 | 113.38K |
| 2026-09-03 | €0.28 | -0.18% | €0.28 | €0.28 | €0.28 | 109.22K |
| 2026-09-02 | €0.28 | -0.71% | €0.28 | €0.28 | €0.28 | 316.37K |
| 2026-09-01 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 97.05K |
| 2026-08-31 | €0.28 | +0.36% | €0.28 | €0.28 | €0.28 | 136.85K |
| 2026-08-28 | €0.28 | +0.18% | €0.28 | €0.29 | €0.28 | 115.79K |
| 2026-08-27 | €0.28 | +0.36% | €0.28 | €0.28 | €0.28 | 236.29K |
| 2026-08-26 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 195.97K |
| 2026-08-25 | €0.28 | -0.18% | €0.28 | €0.28 | €0.28 | 547.21K |
| 2026-08-24 | €0.28 | -0.18% | €0.28 | €0.28 | €0.28 | 48.69K |
| 2026-08-21 | €0.28 | +0.36% | €0.28 | €0.28 | €0.28 | 129.33K |
| 2026-08-20 | €0.28 | -0.18% | €0.28 | €0.28 | €0.28 | 120.29K |
| 2026-08-19 | €0.28 | +1.26% | €0.28 | €0.28 | €0.28 | 115.20K |
| 2026-08-18 | €0.28 | -2.29% | €0.28 | €0.28 | €0.28 | 340.86K |
| 2026-08-17 | €0.28 | -1.22% | €0.28 | €0.29 | €0.28 | 133.79K |
| 2026-08-14 | €0.29 | -1.03% | €0.29 | €0.29 | €0.28 | 184.49K |
| 2026-08-13 | €0.29 | +2.11% | €0.28 | €0.29 | €0.28 | 142.16K |
| 2026-08-12 | €0.28 | -1.39% | €0.29 | €0.29 | €0.28 | 106.90K |
| 2026-08-11 | €0.29 | -0.17% | €0.29 | €0.29 | €0.29 | 36.32K |
| 2026-08-10 | €0.29 | -0.35% | €0.29 | €0.29 | €0.28 | 347.77K |
| 2026-08-07 | €0.29 | 0.00% | €0.29 | €0.29 | €0.28 | 156.11K |
| 2026-08-06 | €0.29 | +0.17% | €0.29 | €0.29 | €0.28 | 290.50K |
| 2026-08-05 | €0.29 | +0.35% | €0.28 | €0.29 | €0.28 | 179.51K |
| 2026-08-04 | €0.29 | +0.88% | €0.29 | €0.29 | €0.28 | 203.61K |
| 2026-08-03 | €0.29 | +2.33% | €0.28 | €0.29 | €0.28 | 351.10K |
| 2026-07-31 | €0.28 | -0.53% | €0.28 | €0.28 | €0.28 | 303.69K |
| 2026-07-30 | €0.28 | -1.41% | €0.28 | €0.28 | €0.28 | 139.56K |
| 2026-07-29 | €0.28 | +0.18% | €0.28 | €0.28 | €0.28 | 244.06K |
| 2026-07-28 | €0.28 | +0.89% | €0.28 | €0.28 | €0.28 | 196.21K |
| 2026-07-27 | €0.28 | -0.18% | €0.28 | €0.28 | €0.28 | 102.27K |
| 2026-07-24 | €0.28 | +0.18% | €0.27 | €0.28 | €0.27 | 308.83K |
| 2026-07-23 | €0.28 | -0.53% | €0.28 | €0.29 | €0.28 | 373.26K |
| 2026-07-22 | €0.28 | +1.07% | €0.28 | €0.29 | €0.28 | 345.59K |
| 2026-07-21 | €0.28 | -1.06% | €0.28 | €0.29 | €0.28 | 252.50K |
| 2026-07-20 | €0.28 | -1.22% | €0.28 | €0.29 | €0.28 | 61.18K |
| 2026-07-17 | €0.29 | -0.52% | €0.28 | €0.29 | €0.28 | 80.12K |
| 2026-07-16 | €0.29 | +1.77% | €0.28 | €0.29 | €0.28 | 197.59K |
| 2026-07-15 | €0.28 | +0.71% | €0.28 | €0.29 | €0.28 | 44.09K |
| 2026-07-14 | €0.28 | -0.18% | €0.28 | €0.29 | €0.28 | 176.50K |
| 2026-07-13 | €0.28 | -2.60% | €0.29 | €0.29 | €0.28 | 192.24K |
| 2026-07-10 | €0.29 | +1.58% | €0.28 | €0.29 | €0.28 | 92.01K |
| 2026-07-09 | €0.28 | -1.56% | €0.29 | €0.29 | €0.28 | 117.26K |
| 2026-07-08 | €0.29 | -0.34% | €0.29 | €0.29 | €0.28 | 229.57K |
| 2026-07-07 | €0.29 | 0.00% | €0.29 | €0.29 | €0.29 | 298.67K |
| 2026-07-06 | €0.29 | +1.75% | €0.28 | €0.29 | €0.28 | 581.14K |
| 2026-07-03 | €0.28 | +3.83% | €0.27 | €0.29 | €0.27 | 355.27K |
| 2026-07-02 | €0.27 | -0.90% | €0.28 | €0.28 | €0.27 | 549.99K |
| 2026-07-01 | €0.28 | +0.36% | €0.27 | €0.28 | €0.27 | 242.93K |
| 2026-06-30 | €0.28 | -0.36% | €0.28 | €0.28 | €0.27 | 39.35K |
| 2026-06-29 | €0.28 | +0.54% | €0.28 | €0.28 | €0.27 | 116.52K |
| 2026-06-26 | €0.28 | -0.36% | €0.27 | €0.28 | €0.27 | 325.48K |
| 2026-06-25 | €0.28 | +1.47% | €0.27 | €0.28 | €0.27 | 206.66K |
| 2026-06-24 | €0.27 | -1.27% | €0.28 | €0.28 | €0.27 | 180.89K |
| 2026-06-23 | €0.28 | -2.30% | €0.28 | €0.28 | €0.28 | 286.66K |
| 2026-06-22 | €0.28 | -2.59% | €0.29 | €0.29 | €0.28 | 217.62K |
| 2026-06-19 | €0.29 | 0.00% | €0.29 | €0.29 | €0.28 | 347.66K |
| 2026-06-18 | €0.29 | +0.35% | €0.29 | €0.29 | €0.28 | 407.53K |
| 2026-06-17 | €0.29 | -0.34% | €0.29 | €0.29 | €0.28 | 407.80K |
| 2026-06-16 | €0.29 | +2.11% | €0.28 | €0.29 | €0.28 | 1.01M |
| 2026-06-15 | €0.28 | +1.79% | €0.28 | €0.28 | €0.28 | 465.43K |
| 2026-06-12 | €0.28 | +1.09% | €0.27 | €0.28 | €0.27 | 405.81K |
| 2026-06-11 | €0.28 | +0.36% | €0.28 | €0.28 | €0.27 | 271.14K |
| 2026-06-10 | €0.28 | +0.55% | €0.27 | €0.28 | €0.27 | 335.94K |
| 2026-06-09 | €0.27 | -0.91% | €0.27 | €0.28 | €0.27 | 203.81K |
| 2026-06-08 | €0.28 | +0.73% | €0.28 | €0.28 | €0.27 | 215.41K |
| 2026-06-05 | €0.27 | -0.36% | €0.28 | €0.28 | €0.27 | 242.82K |
| 2026-06-04 | €0.28 | +1.48% | €0.27 | €0.28 | €0.27 | 299.27K |
| 2026-06-03 | €0.27 | +0.56% | €0.27 | €0.28 | €0.27 | 315.30K |
| 2026-06-02 | €0.27 | -0.37% | €0.27 | €0.27 | €0.27 | 306.30K |
| 2026-06-01 | €0.27 | -3.22% | €0.28 | €0.28 | €0.27 | 289.24K |
| 2026-05-29 | €0.28 | +2.19% | €0.27 | €0.28 | €0.27 | 708.14K |