U.S. Markets open in 9 hrs 18 mins

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
3.4140.000 (0.000%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20173.423.433.393.413.41183,536
Sep 18, 20173.363.423.363.413.41269,780
Sep 15, 20173.353.393.343.363.36631,114
Sep 14, 20173.363.403.333.353.35851,102
Sep 13, 20173.353.363.323.333.33303,280
Sep 12, 20173.343.353.303.333.33345,054
Sep 11, 20173.233.333.233.323.32484,145
Sep 08, 20173.243.333.213.233.23352,398
Sep 07, 20173.303.313.243.263.26508,034
Sep 06, 20173.303.313.263.293.29179,634
Sep 05, 20173.343.343.293.313.31159,000
Sep 04, 20173.303.353.303.323.32167,973
Sep 01, 20173.353.363.303.343.34535,469
Aug 31, 20173.213.353.213.353.35748,285
Aug 30, 20173.223.253.183.233.23361,014
Aug 29, 20173.203.233.153.213.21401,854
Aug 28, 20173.353.353.023.193.191,338,385
Aug 25, 20173.313.333.303.323.32127,820
Aug 24, 20173.313.373.303.303.30377,457
Aug 23, 20173.353.353.283.303.30223,702
Aug 22, 20173.353.353.283.353.35263,412
Aug 21, 20173.333.383.313.353.35205,017
Aug 18, 20173.323.373.323.333.33195,515
Aug 17, 20173.393.403.343.363.36285,532
Aug 16, 20173.363.383.343.373.37221,964
Aug 14, 20173.333.383.333.363.36207,603
Aug 11, 20173.373.373.263.333.33480,519
Aug 10, 20173.403.403.353.383.38240,023
Aug 09, 20173.443.453.373.373.37490,105
Aug 08, 20173.393.463.393.433.43758,243
Aug 07, 20173.323.403.293.383.38387,485
Aug 04, 20173.363.413.313.343.34835,749
Aug 03, 20173.453.453.363.363.36594,765
Aug 02, 20173.373.453.373.413.41715,505
Aug 01, 20173.363.403.353.363.36622,323
Jul 31, 20173.263.433.253.353.351,877,214
Jul 28, 20173.143.253.133.233.23644,200
Jul 27, 20173.213.243.133.203.20614,121
Jul 26, 20173.243.293.213.213.21532,525
Jul 25, 20173.303.353.223.263.26566,696
Jul 24, 20173.183.293.113.283.281,320,738
Jul 21, 20173.143.153.123.133.13217,171
Jul 20, 20173.123.143.113.143.14199,771
Jul 19, 20173.123.143.083.113.11489,239
Jul 18, 20173.133.133.073.093.09174,498
Jul 17, 20173.083.143.063.123.12494,366
Jul 14, 20173.083.113.063.063.06382,748
Jul 13, 20173.173.173.053.063.061,082,817
Jul 12, 20173.043.223.043.173.171,494,373
Jul 11, 20172.943.032.943.003.00353,832
Jul 10, 20173.003.022.983.003.00223,041
Jul 07, 20173.013.022.962.982.98378,826
Jul 06, 20172.953.052.943.023.021,185,420
Jul 05, 20172.832.952.832.942.94471,192
Jul 04, 20172.912.912.832.842.84423,596
Jul 03, 20172.902.922.872.882.88512,623
Jun 30, 20172.802.892.802.892.89729,003
Jun 29, 20172.882.922.802.802.80440,874
Jun 28, 20172.902.932.892.922.92194,578
Jun 27, 20172.892.922.872.902.90130,916
Jun 26, 20172.912.952.902.912.91239,411
Jun 23, 20172.952.972.912.942.94110,868
Jun 22, 20172.972.992.932.942.94369,015
Jun 21, 20172.932.952.912.932.93268,859
Jun 20, 20172.942.982.912.952.95821,444
Jun 19, 20172.882.952.872.942.94715,546
Jun 16, 20172.782.882.752.832.831,307,867
Jun 15, 20172.852.852.762.762.76585,086
Jun 14, 20172.832.872.802.842.84600,785
Jun 13, 20172.872.912.822.832.83692,586
Jun 12, 20172.962.962.892.892.89417,462
Jun 09, 20172.842.962.842.932.93955,942
Jun 08, 20172.882.912.852.862.86561,851
Jun 07, 20172.912.932.882.882.88761,818
Jun 06, 20172.862.932.852.892.891,578,655
Jun 05, 20172.822.872.822.852.85666,156
Jun 02, 20172.752.852.752.822.82849,448
Jun 01, 20172.732.772.732.752.75252,480
May 31, 20172.752.782.732.732.73553,258
May 30, 20172.752.812.742.752.751,099,679
May 29, 20172.772.772.742.752.75354,371
May 26, 20172.782.792.742.762.76333,629
May 25, 20172.792.792.722.792.79567,755
May 24, 20172.732.792.702.752.751,022,129
May 23, 20172.752.772.692.712.71605,694
May 22, 20172.732.762.712.752.75743,877
May 22, 20170.02 Dividend
May 19, 20172.692.752.672.732.71907,898
May 18, 20172.702.722.642.642.621,281,559
May 17, 20172.802.812.682.702.681,478,509
May 16, 20172.842.842.792.822.80812,058
May 15, 20172.822.862.792.822.80855,548
May 12, 20172.902.912.792.822.80873,271
May 11, 20172.642.912.622.902.888,878,057
May 10, 20172.622.632.552.552.531,022,093
May 09, 20172.562.642.562.612.591,281,154
May 08, 20172.552.592.532.552.53689,074
May 05, 20172.522.562.522.552.53669,158
May 04, 20172.492.532.492.532.51830,346
May 03, 20172.532.542.492.502.48380,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...