Singapore markets closed

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.6080+0.0070 (+1.16%)
At close: 05:35PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20240.59400.61400.59200.60800.6080331,980
04 Jul 20240.60000.60600.59200.60100.6010225,709
03 Jul 20240.58300.59500.58300.59500.5950426,247
02 Jul 20240.58300.58700.57700.58300.5830187,210
01 Jul 20240.58100.59400.57900.59000.5900444,963
28 Jun 20240.58200.58300.57100.57300.5730398,911
27 Jun 20240.58500.58900.58100.58300.5830353,435
26 Jun 20240.60100.60100.58700.59100.5910354,315
25 Jun 20240.60000.60600.59200.59700.5970487,715
24 Jun 20240.59600.60900.59600.60500.6050309,307
21 Jun 20240.60200.61300.59900.59900.5990143,320
20 Jun 20240.60300.60700.59500.60700.6070260,632
19 Jun 20240.60900.61800.59600.59700.5970207,239
18 Jun 20240.60000.61300.59700.60900.6090411,401
17 Jun 20240.60000.61100.58700.59900.5990331,064
14 Jun 20240.62800.62800.59900.60000.6000979,030
13 Jun 20240.62500.62500.61500.61700.6170521,957
12 Jun 20240.62600.62600.62000.62300.6230212,010
11 Jun 20240.63900.63900.62200.62400.6240198,029
10 Jun 20240.62900.62900.62300.62800.6280131,764
07 Jun 20240.63300.63700.62700.62900.6290274,857
06 Jun 20240.63200.63400.62700.63100.6310120,200
05 Jun 20240.64000.64000.62900.62900.6290142,162
04 Jun 20240.63600.64000.63000.63800.6380226,849
03 Jun 20240.63600.63600.62800.63600.6360226,983
31 May 20240.63200.63300.62400.63300.6330227,907
30 May 20240.62600.63000.62200.63000.6300240,567
29 May 20240.62600.63200.62200.62300.6230230,203
28 May 20240.62200.63300.62200.62500.6250314,918
27 May 20240.62900.63100.62500.62700.6270152,570
24 May 20240.62400.63000.62200.63000.6300307,354
23 May 20240.63000.63200.62400.63000.6300249,976
22 May 20240.64000.64000.62800.62800.6280241,177
21 May 20240.63300.63600.62800.63300.6330202,929
20 May 20240.63800.64200.63500.63500.6350312,165
17 May 20240.63800.64300.63200.63500.6350357,418
16 May 20240.63700.63900.62500.63800.6380834,192
15 May 20240.64400.64900.62600.63300.63303,108,711
14 May 20240.66900.67600.66100.66400.6640854,523
13 May 20240.64600.67000.64600.67000.6700721,212
10 May 20240.64600.65800.64600.65000.6500315,780
09 May 20240.64500.65900.64500.65000.6500272,039
08 May 20240.65000.65900.64700.65000.6500476,178
07 May 20240.66000.66700.64000.65000.65001,223,296
06 May 20240.68000.68000.65100.65500.6550785,688
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...