Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Geox S.p.A. (GHH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.8050+0.0010 (+0.12%)
At close: 08:07AM CET
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.80500.80500.80500.80500.80505,000
Dec 02, 20220.80400.80400.80400.80400.8040-
Dec 01, 20220.82700.82700.82700.82700.8270-
Nov 30, 20220.82300.82300.82300.82300.8230-
Nov 29, 20220.81200.81200.81200.81200.8120-
Nov 28, 20220.81500.81500.81500.81500.81505,000
Nov 25, 20220.80500.80500.80500.80500.8050-
Nov 24, 20220.78800.78800.78800.78800.7880-
Nov 23, 20220.80200.80200.80200.80200.8020-
Nov 22, 20220.80600.80600.80600.80600.8060-
Nov 21, 20220.81600.81700.81600.81600.8160-
Nov 18, 20220.81100.81100.81100.81100.8110-
Nov 17, 20220.82300.82300.82300.82300.8230-
Nov 16, 20220.81300.81500.81300.81500.815025
Nov 15, 20220.83300.83300.83300.83300.8330-
Nov 14, 20220.84600.84600.84600.84600.8460-
Nov 11, 20220.85000.85000.85000.85000.8500-
Nov 10, 20220.81700.84000.81700.84000.84001,650
Nov 09, 20220.81500.81500.81500.81500.8150-
Nov 08, 20220.81600.81600.81600.81600.8160-
Nov 07, 20220.80400.80400.80400.80400.8040-
Nov 04, 20220.80800.80800.80800.80800.8080-
Nov 03, 20220.79400.79400.79400.79400.7940-
Nov 02, 20220.80000.80000.80000.80000.8000-
Nov 01, 20220.79900.79900.79900.79900.7990-
Oct 31, 20220.78300.78300.78300.78300.7830-
Oct 28, 20220.77600.77600.77600.77600.7760-
Oct 27, 20220.77200.77200.77200.77200.7720-
Oct 26, 20220.76500.76500.76400.76400.7640750
Oct 25, 20220.75200.76300.75200.76300.76302,000
Oct 24, 20220.75000.75000.75000.75000.7500-
Oct 21, 20220.73300.73300.73300.73300.7330-
Oct 20, 20220.72600.72600.72600.72600.7260-
Oct 19, 20220.73100.73100.73100.73100.7310-
Oct 18, 20220.74100.74100.74100.74100.7410-
Oct 17, 20220.71800.71800.71800.71800.7180-
Oct 14, 20220.73600.73600.73600.73600.7360-
Oct 13, 20220.72100.72100.72100.72100.7210-
Oct 12, 20220.72400.72400.72400.72400.7240-
Oct 11, 20220.72400.72400.72400.72400.7240-
Oct 10, 20220.72600.72600.72600.72600.7260-
Oct 07, 20220.72900.72900.72900.72900.7290-
Oct 06, 20220.73800.73800.73800.73800.7380-
Oct 05, 20220.72500.72500.72500.72500.7250-
Oct 04, 20220.73300.73300.73300.73300.7330-
Oct 03, 20220.70300.70300.70300.70300.7030-
Sep 30, 20220.68400.68400.68400.68400.6840-
Sep 29, 20220.69100.69100.69100.69100.6910-
Sep 28, 20220.69600.69600.68000.68000.680025,000
Sep 27, 20220.72000.72000.72000.72000.7200-
Sep 26, 20220.71700.71700.71700.71700.7170-
Sep 23, 20220.75000.75000.75000.75000.7500-
Sep 22, 20220.73100.73100.73100.73100.7310-
Sep 21, 20220.74200.74200.74200.74200.7420-
Sep 20, 20220.76000.76000.76000.76000.7600-
Sep 19, 20220.73700.73700.73700.73700.7370-
Sep 16, 20220.74100.74100.74100.74100.7410-
Sep 15, 20220.75900.75900.75900.75900.7590-
Sep 14, 20220.76500.76500.76500.77000.7700-
Sep 13, 20220.77000.77000.77000.75700.7570-
Sep 12, 20220.74200.74200.74200.74200.7420-
Sep 09, 20220.74200.74200.74200.74200.7420-
Sep 08, 20220.75000.75000.75000.75000.7500-
Sep 07, 20220.74200.74200.74200.74200.7420-
Sep 06, 20220.75500.75500.75500.75500.7550-
Sep 05, 20220.75100.75100.75100.75100.7510-
Sep 02, 20220.76700.76700.76700.76700.7670-
Sep 01, 20220.75400.75400.75400.75400.7540-
Aug 31, 20220.78800.78800.78800.78800.7880-
Aug 30, 20220.79100.79100.79100.79100.7910-
Aug 29, 20220.77800.77800.77800.77800.7780-
Aug 26, 20220.79900.79900.79900.79900.7990-
Aug 25, 20220.79500.79500.79200.79200.79206,150
Aug 24, 20220.79500.79800.79500.79800.79801
Aug 23, 20220.78000.78000.78000.78000.7800-
Aug 22, 20220.80900.80900.80900.80900.8090-
Aug 19, 20220.83200.83200.83200.83200.8320-
Aug 18, 20220.84100.84100.84100.84100.8410-
Aug 17, 20220.85700.85700.85700.85700.8570-
Aug 16, 20220.85400.85400.85400.85400.8540-
Aug 15, 20220.84600.84600.84600.84600.8460-
Aug 12, 20220.83000.83000.83000.83000.8300-
Aug 11, 20220.81600.81600.81600.81600.8160-
Aug 10, 20220.79100.79100.79100.79100.7910-
Aug 09, 20220.81000.81000.81000.81000.8100-
Aug 08, 20220.85700.85700.85700.85700.8570-
Aug 05, 20220.86400.86400.86400.86400.8640-
Aug 04, 20220.82200.82200.82200.82200.8220-
Aug 03, 20220.80800.80800.80800.80800.8080-
Aug 02, 20220.78100.78100.78100.78100.7810-
Aug 01, 20220.77700.77700.77700.77700.7770-
Jul 29, 20220.82800.82800.82800.82800.8280-
Jul 28, 20220.77600.77600.77600.77600.7760-
Jul 27, 20220.77200.77200.77200.77200.7720-
Jul 26, 20220.76800.76800.76800.76800.7680-
Jul 25, 20220.78000.78000.78000.78000.7800650
Jul 22, 20220.75000.75000.75000.75000.7500-
Jul 21, 20220.75900.75900.75900.75900.7590-
Jul 20, 20220.78200.78200.78200.78200.7820-
Jul 19, 20220.69100.69100.69100.69100.6910-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement