Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Geox SPA (GEO)
Geox SPA (GEO) Historical

GEO Geox SPA

0.694

0.006 (0.87%)

Apr 26 2024 - Closed

Delayed by 15 minutes

GEO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.696	0.007	1.02%	0.698	0.698	0.689	175,924
Apr 25 2024	0.689	-0.016	-2.27%	0.70	0.706	0.682	428,706
Apr 24 2024	0.705	0.018	2.62%	0.69	0.709	0.689	1,236,519
Apr 23 2024	0.687	0.025	3.78%	0.658	0.689	0.658	885,636
Apr 22 2024	0.662	0.008	1.22%	0.654	0.662	0.649	239,699
Apr 19 2024	0.654	0.007	1.08%	0.643	0.657	0.639	425,861
Apr 18 2024	0.647	0.01	1.57%	0.639	0.648	0.633	220,970
Apr 17 2024	0.637	0.004	0.63%	0.643	0.643	0.626	395,034
Apr 16 2024	0.633	-0.006	-0.94%	0.632	0.636	0.624	303,597
Apr 15 2024	0.639	0.005	0.79%	0.637	0.643	0.63	395,724
Apr 12 2024	0.634	-0.002	-0.31%	0.637	0.642	0.63	284,153
Apr 11 2024	0.636	-0.007	-1.09%	0.651	0.651	0.628	578,657
Apr 10 2024	0.643	0.003	0.47%	0.643	0.648	0.633	553,536
Apr 09 2024	0.64	-0.01	-1.54%	0.656	0.656	0.637	449,975
Apr 08 2024	0.65	0.011	1.72%	0.639	0.651	0.639	283,663
Apr 05 2024	0.639	-0.018	-2.74%	0.645	0.657	0.638	740,688
Apr 04 2024	0.657	0.00	0.00%	0.657	0.659	0.644	728,703
Apr 03 2024	0.657	0.001	0.15%	0.66	0.66	0.644	685,366
Apr 02 2024	0.656	-0.016	-2.38%	0.672	0.672	0.656	527,296
Mar 28 2024	0.672	-0.004	-0.59%	0.672	0.677	0.661	695,953
Mar 27 2024	0.676	0.017	2.58%	0.659	0.678	0.656	638,605
Mar 26 2024	0.659	-0.009	-1.35%	0.673	0.673	0.658	694,450
Mar 25 2024	0.668	0.001	0.15%	0.662	0.67	0.661	455,267
Mar 22 2024	0.667	-0.003	-0.45%	0.676	0.676	0.66	426,625
Mar 21 2024	0.67	-0.002	-0.30%	0.681	0.681	0.667	366,656
Mar 20 2024	0.672	-0.006	-0.88%	0.676	0.677	0.669	276,882
Mar 19 2024	0.678	-0.004	-0.59%	0.681	0.681	0.673	256,087
Mar 18 2024	0.682	0.00	0.00%	0.682	0.687	0.673	305,663
Mar 15 2024	0.682	-0.004	-0.58%	0.69	0.691	0.682	268,522
Mar 14 2024	0.686	0.002	0.29%	0.688	0.704	0.685	1,306,117
Mar 13 2024	0.684	-0.001	-0.15%	0.683	0.69	0.672	502,840
Mar 12 2024	0.685	-0.002	-0.29%	0.70	0.70	0.682	312,091
Mar 11 2024	0.687	-0.006	-0.87%	0.683	0.694	0.683	261,846
Mar 08 2024	0.693	0.001	0.14%	0.69	0.701	0.686	433,686
Mar 07 2024	0.692	-0.014	-1.98%	0.704	0.704	0.69	585,328
Mar 06 2024	0.706	-0.01	-1.40%	0.72	0.72	0.702	493,050
Mar 05 2024	0.716	-0.005	-0.69%	0.722	0.726	0.708	1,079,604
Mar 04 2024	0.721	-0.003	-0.41%	0.719	0.741	0.709	1,546,003
Mar 01 2024	0.724	-0.016	-2.16%	0.76	0.76	0.714	1,719,286
Feb 29 2024	0.74	0.032	4.52%	0.718	0.749	0.704	3,116,937
Feb 28 2024	0.708	-0.009	-1.26%	0.717	0.718	0.703	427,892
Feb 27 2024	0.717	0.027	3.91%	0.69	0.717	0.684	1,057,281
Feb 26 2024	0.69	-0.006	-0.86%	0.696	0.696	0.681	320,828
Feb 23 2024	0.696	0.004	0.58%	0.695	0.697	0.685	316,542
Feb 22 2024	0.692	0.008	1.17%	0.682	0.697	0.682	395,580
Feb 21 2024	0.684	0.001	0.15%	0.683	0.688	0.678	332,487
Feb 20 2024	0.683	-0.004	-0.58%	0.688	0.69	0.682	151,217
Feb 19 2024	0.687	-0.002	-0.29%	0.684	0.692	0.684	194,859
Feb 16 2024	0.689	-0.006	-0.86%	0.694	0.702	0.685	405,031
Feb 15 2024	0.695	0.005	0.72%	0.691	0.70	0.689	468,795
Feb 14 2024	0.69	0.002	0.29%	0.70	0.70	0.685	234,092
Feb 13 2024	0.688	0.002	0.29%	0.69	0.699	0.685	520,086
Feb 12 2024	0.686	0.017	2.54%	0.66	0.689	0.66	533,593
Feb 09 2024	0.669	-0.001	-0.15%	0.676	0.681	0.66	626,604
Feb 08 2024	0.67	-0.002	-0.30%	0.678	0.68	0.665	474,552
Feb 07 2024	0.672	-0.018	-2.61%	0.714	0.714	0.672	817,717
Feb 06 2024	0.69	-0.005	-0.72%	0.693	0.696	0.683	814,112
Feb 05 2024	0.695	-0.012	-1.70%	0.711	0.711	0.692	983,085
Feb 02 2024	0.707	-0.055	-7.22%	0.72	0.726	0.702	3,118,440
Feb 01 2024	0.762	0.001	0.13%	0.768	0.786	0.757	2,181,360
Jan 31 2024	0.761	0.04	5.55%	0.725	0.764	0.70	3,074,293
Jan 30 2024	0.721	-0.008	-1.10%	0.735	0.735	0.721	248,277
Jan 29 2024	0.729	0.006	0.83%	0.729	0.735	0.717	352,223

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions