UK markets closed

Geox S.p.A. (GEO.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.6620-0.0160 (-2.36%)
As of 03:20PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.68000.68000.66100.66200.6620336,456
03 May 20240.69000.69900.67800.67800.6780689,262
02 May 20240.69400.69800.67900.68400.6840463,998
30 Apr 20240.70600.70600.69700.70000.7000224,655
29 Apr 20240.70000.70500.69200.70400.7040416,817
26 Apr 20240.69800.69800.68900.69400.6940175,924
25 Apr 20240.70000.70600.68200.68800.6880428,706
24 Apr 20240.69000.70900.68900.70200.70201,236,519
23 Apr 20240.65800.68900.65800.68900.6890885,636
22 Apr 20240.65400.66200.64900.66200.6620239,699
19 Apr 20240.64300.65700.63900.65400.6540425,861
18 Apr 20240.63900.64800.63300.64800.6480220,970
17 Apr 20240.64300.64300.62600.63900.6390395,034
16 Apr 20240.63200.63600.62400.63500.6350303,597
15 Apr 20240.63700.64300.63000.64000.6400395,724
12 Apr 20240.63700.64200.63000.63000.6300284,153
11 Apr 20240.65100.65100.62800.63400.6340578,657
10 Apr 20240.64300.64800.63300.64500.6450553,536
09 Apr 20240.65600.65600.63700.63800.6380449,975
08 Apr 20240.63900.65100.63900.65000.6500283,663
05 Apr 20240.64500.65700.63800.63900.6390740,688
04 Apr 20240.65700.65900.64400.65500.6550728,703
03 Apr 20240.66000.66000.64400.65800.6580685,366
02 Apr 20240.67200.67200.65500.65500.6550527,296
28 Mar 20240.67200.67700.66100.67100.6710695,953
27 Mar 20240.65900.67800.65600.67100.6710638,605
26 Mar 20240.67300.67300.65800.65800.6580694,450
25 Mar 20240.66200.67000.66100.66600.6660455,267
22 Mar 20240.67600.67600.66000.66600.6660426,625
21 Mar 20240.68100.68100.66700.66900.6690366,656
20 Mar 20240.67600.67700.66900.67100.6710276,882
19 Mar 20240.68100.68100.67300.67600.6760256,087
18 Mar 20240.68200.68700.67300.68300.6830305,663
15 Mar 20240.69000.69100.68200.68200.6820268,522
14 Mar 20240.68800.70400.68500.69600.69601,306,117
13 Mar 20240.68300.69000.67200.68800.6880502,840
12 Mar 20240.70000.70000.68200.68400.6840312,091
11 Mar 20240.68300.69400.68300.68700.6870261,846
08 Mar 20240.69000.70100.68600.69600.6960433,686
07 Mar 20240.70400.70400.69000.69000.6900585,328
06 Mar 20240.72000.72000.70200.70400.7040493,050
05 Mar 20240.72200.72600.70800.71200.71201,079,604
04 Mar 20240.71900.74100.70900.72400.72401,546,003
01 Mar 20240.76000.76000.71400.72400.72401,719,286
29 Feb 20240.71800.74900.70400.73900.73903,116,937
28 Feb 20240.71700.71800.70300.71000.7100427,892
27 Feb 20240.69000.71700.68400.71600.71601,057,281
26 Feb 20240.69600.69600.68100.68800.6880320,828
23 Feb 20240.69500.69700.68500.69100.6910316,542
22 Feb 20240.68200.69700.68200.69500.6950395,580
21 Feb 20240.68300.68800.67800.68400.6840332,487
20 Feb 20240.68800.69000.68200.68300.6830151,217
19 Feb 20240.68400.69200.68400.69200.6920194,859
16 Feb 20240.69400.70200.68500.68900.6890405,031
15 Feb 20240.69100.70000.68900.69800.6980468,795
14 Feb 20240.70000.70000.68500.68900.6890234,092
13 Feb 20240.69000.69900.68500.69200.6920520,086
12 Feb 20240.66000.68900.66000.68800.6880533,593
09 Feb 20240.67600.68100.66000.67200.6720626,604
08 Feb 20240.67800.68000.66500.66900.6690474,552
07 Feb 20240.71400.71400.67100.67100.6710817,717
06 Feb 20240.69300.69600.68300.69200.6920814,112
05 Feb 20240.71100.71100.69200.69400.6940983,085
02 Feb 20240.72000.72600.70200.70600.70603,118,440
01 Feb 20240.76800.78600.75700.76000.76002,181,360
31 Jan 20240.72500.76400.70000.76000.76003,074,293
30 Jan 20240.73500.73500.72100.72200.7220248,277
29 Jan 20240.72900.73500.71700.72900.7290353,005
26 Jan 20240.71900.72900.70900.72700.7270563,392
25 Jan 20240.71000.71800.70800.71000.7100301,660
24 Jan 20240.70700.71500.70400.71300.7130172,417
23 Jan 20240.70700.71300.68000.70600.7060445,917
22 Jan 20240.70300.70300.69200.69900.6990122,488
19 Jan 20240.70600.70600.68800.69000.6900220,652
18 Jan 20240.68700.70500.68700.69900.6990281,546
17 Jan 20240.70200.70300.68600.69400.6940802,863
16 Jan 20240.70800.70800.70300.70600.7060225,926
15 Jan 20240.70600.71000.70600.70600.7060170,858
12 Jan 20240.71500.71800.70500.71500.7150284,965
11 Jan 20240.71300.71700.70900.70900.7090233,869
10 Jan 20240.71500.71600.70400.71200.7120362,806
09 Jan 20240.73000.73000.71100.71700.7170250,962
08 Jan 20240.71700.72500.71000.72500.7250216,341
05 Jan 20240.72000.72300.70500.71500.7150305,690
04 Jan 20240.71200.72200.70800.71400.7140235,769
03 Jan 20240.74600.74600.71200.71800.7180558,321
02 Jan 20240.74000.74900.72700.73800.7380460,510
29 Dec 20230.73400.73400.72600.72900.7290232,566
28 Dec 20230.72600.73500.72600.73400.7340174,470
27 Dec 20230.73900.73900.72600.72700.7270167,209
22 Dec 20230.72900.73400.72000.73000.7300322,244
21 Dec 20230.73900.73900.72600.73400.7340212,736
20 Dec 20230.72500.74000.71800.73900.7390712,963
19 Dec 20230.71900.72500.71600.71800.7180407,049
18 Dec 20230.71900.71900.70500.71500.7150199,945
15 Dec 20230.71900.71900.70400.71000.7100439,519
14 Dec 20230.70500.72000.70500.70900.7090509,378
13 Dec 20230.72100.72100.70300.70300.7030389,108
12 Dec 20230.71900.73000.70800.71500.7150544,312
11 Dec 20230.71800.72500.71300.71500.7150331,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...