Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.9110+0.0110 (+1.22%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.91100.91100.91100.91100.9110-
Jan 26, 20230.90000.90000.90000.90000.9000-
Jan 25, 20230.89800.92800.89800.92800.92801,290
Jan 24, 20230.87200.87200.87200.87200.8720-
Jan 23, 20230.84900.84900.84900.84900.8490-
Jan 20, 20230.82700.82700.82700.82700.8270-
Jan 19, 20230.83400.83400.83400.83400.8340-
Jan 18, 20230.81700.81700.81700.81700.8170-
Jan 17, 20230.81900.81900.81900.81900.8190-
Jan 16, 20230.82800.82800.82800.82800.8280-
Jan 13, 20230.82800.82800.82800.82800.8280-
Jan 12, 20230.82700.82700.82700.82700.8270-
Jan 11, 20230.82600.82600.82600.82600.8260-
Jan 10, 20230.80400.80400.80400.80400.8040-
Jan 09, 20230.81200.81200.81200.81200.8120-
Jan 06, 20230.81100.81100.81100.81100.8110-
Jan 05, 20230.80100.80100.80100.80100.8010-
Jan 04, 20230.80800.80800.80800.80800.8080-
Jan 03, 20230.79100.79100.79100.79100.7910-
Jan 02, 20230.79400.79400.79400.79400.7940-
Dec 30, 20220.78700.78700.78700.78700.7870-
Dec 29, 20220.77400.77400.77400.77400.7740-
Dec 28, 20220.77500.77500.77500.77500.7750-
Dec 27, 20220.78200.78200.78200.78200.7820-
Dec 23, 20220.78000.78000.78000.78000.7800-
Dec 22, 20220.77900.77900.77900.77900.7790-
Dec 21, 20220.78000.78000.78000.78000.7800-
Dec 20, 20220.77000.77000.77000.77000.7700-
Dec 19, 20220.78800.78800.78800.78800.7880-
Dec 16, 20220.79000.79000.78900.78900.7890-
Dec 15, 20220.79300.79300.79300.79300.7930-
Dec 14, 20220.79600.79600.79600.79600.7960-
Dec 13, 20220.79700.79700.79700.79700.7970-
Dec 12, 20220.79100.79100.79100.79100.7910-
Dec 09, 20220.80000.80000.80000.80000.8000-
Dec 08, 20220.80600.80600.80600.80600.8060-
Dec 07, 20220.81000.81000.81000.81000.8100-
Dec 06, 20220.81900.81900.81900.81900.8190-
Dec 05, 20220.80500.80500.80500.80500.8050-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement