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

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.9110	0.9110	0.9110	0.9110	0.9110	-
Jan 26, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 25, 2023	0.8980	0.9280	0.8980	0.9280	0.9280	1,290
Jan 24, 2023	0.8720	0.8720	0.8720	0.8720	0.8720	-
Jan 23, 2023	0.8490	0.8490	0.8490	0.8490	0.8490	-
Jan 20, 2023	0.8270	0.8270	0.8270	0.8270	0.8270	-
Jan 19, 2023	0.8340	0.8340	0.8340	0.8340	0.8340	-
Jan 18, 2023	0.8170	0.8170	0.8170	0.8170	0.8170	-
Jan 17, 2023	0.8190	0.8190	0.8190	0.8190	0.8190	-
Jan 16, 2023	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jan 13, 2023	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jan 12, 2023	0.8270	0.8270	0.8270	0.8270	0.8270	-
Jan 11, 2023	0.8260	0.8260	0.8260	0.8260	0.8260	-
Jan 10, 2023	0.8040	0.8040	0.8040	0.8040	0.8040	-
Jan 09, 2023	0.8120	0.8120	0.8120	0.8120	0.8120	-
Jan 06, 2023	0.8110	0.8110	0.8110	0.8110	0.8110	-
Jan 05, 2023	0.8010	0.8010	0.8010	0.8010	0.8010	-
Jan 04, 2023	0.8080	0.8080	0.8080	0.8080	0.8080	-
Jan 03, 2023	0.7910	0.7910	0.7910	0.7910	0.7910	-
Jan 02, 2023	0.7940	0.7940	0.7940	0.7940	0.7940	-
Dec 30, 2022	0.7870	0.7870	0.7870	0.7870	0.7870	-
Dec 29, 2022	0.7740	0.7740	0.7740	0.7740	0.7740	-
Dec 28, 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
Dec 27, 2022	0.7820	0.7820	0.7820	0.7820	0.7820	-
Dec 23, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 22, 2022	0.7790	0.7790	0.7790	0.7790	0.7790	-
Dec 21, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 20, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 19, 2022	0.7880	0.7880	0.7880	0.7880	0.7880	-
Dec 16, 2022	0.7900	0.7900	0.7890	0.7890	0.7890	-
Dec 15, 2022	0.7930	0.7930	0.7930	0.7930	0.7930	-
Dec 14, 2022	0.7960	0.7960	0.7960	0.7960	0.7960	-
Dec 13, 2022	0.7970	0.7970	0.7970	0.7970	0.7970	-
Dec 12, 2022	0.7910	0.7910	0.7910	0.7910	0.7910	-
Dec 09, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 08, 2022	0.8060	0.8060	0.8060	0.8060	0.8060	-
Dec 07, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 06, 2022	0.8190	0.8190	0.8190	0.8190	0.8190	-
Dec 05, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Dec 02, 2022	0.8040	0.8040	0.8040	0.8040	0.8040	-
Dec 01, 2022	0.8270	0.8270	0.8270	0.8270	0.8270	-
Nov 30, 2022	0.8230	0.8230	0.8230	0.8230	0.8230	-
Nov 29, 2022	0.8120	0.8120	0.8120	0.8120	0.8120	-
Nov 28, 2022	0.8150	0.8150	0.8150	0.8150	0.8150	5,000
Nov 25, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Nov 24, 2022	0.7880	0.7880	0.7880	0.7880	0.7880	-
Nov 23, 2022	0.8020	0.8020	0.8020	0.8020	0.8020	-
Nov 22, 2022	0.8060	0.8060	0.8060	0.8060	0.8060	-
Nov 21, 2022	0.8160	0.8170	0.8160	0.8160	0.8160	-
Nov 18, 2022	0.8110	0.8110	0.8110	0.8110	0.8110	-
Nov 17, 2022	0.8230	0.8230	0.8230	0.8230	0.8230	-
Nov 16, 2022	0.8130	0.8150	0.8130	0.8150	0.8150	25
Nov 15, 2022	0.8330	0.8330	0.8330	0.8330	0.8330	-
Nov 14, 2022	0.8460	0.8460	0.8460	0.8460	0.8460	-
Nov 11, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 10, 2022	0.8170	0.8400	0.8170	0.8400	0.8400	1,650
Nov 09, 2022	0.8150	0.8150	0.8150	0.8150	0.8150	-
Nov 08, 2022	0.8160	0.8160	0.8160	0.8160	0.8160	-
Nov 07, 2022	0.8040	0.8040	0.8040	0.8040	0.8040	-
Nov 04, 2022	0.8080	0.8080	0.8080	0.8080	0.8080	-
Nov 03, 2022	0.7940	0.7940	0.7940	0.7940	0.7940	-
Nov 02, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 01, 2022	0.7990	0.7990	0.7990	0.7990	0.7990	-
Oct 31, 2022	0.7830	0.7830	0.7830	0.7830	0.7830	-
Oct 28, 2022	0.7760	0.7760	0.7760	0.7760	0.7760	-
Oct 27, 2022	0.7720	0.7720	0.7720	0.7720	0.7720	-
Oct 26, 2022	0.7650	0.7650	0.7640	0.7640	0.7640	750
Oct 25, 2022	0.7520	0.7630	0.7520	0.7630	0.7630	2,000
Oct 24, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 21, 2022	0.7330	0.7330	0.7330	0.7330	0.7330	-
Oct 20, 2022	0.7260	0.7260	0.7260	0.7260	0.7260	-
Oct 19, 2022	0.7310	0.7310	0.7310	0.7310	0.7310	-
Oct 18, 2022	0.7410	0.7410	0.7410	0.7410	0.7410	-
Oct 17, 2022	0.7180	0.7180	0.7180	0.7180	0.7180	-
Oct 14, 2022	0.7360	0.7360	0.7360	0.7360	0.7360	-
Oct 13, 2022	0.7210	0.7210	0.7210	0.7210	0.7210	-
Oct 12, 2022	0.7240	0.7240	0.7240	0.7240	0.7240	-
Oct 11, 2022	0.7240	0.7240	0.7240	0.7240	0.7240	-
Oct 10, 2022	0.7260	0.7260	0.7260	0.7260	0.7260	-
Oct 07, 2022	0.7290	0.7290	0.7290	0.7290	0.7290	-
Oct 06, 2022	0.7380	0.7380	0.7380	0.7380	0.7380	-
Oct 05, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
Oct 04, 2022	0.7330	0.7330	0.7330	0.7330	0.7330	-
Oct 03, 2022	0.7030	0.7030	0.7030	0.7030	0.7030	-
Sep 30, 2022	0.6840	0.6840	0.6840	0.6840	0.6840	-
Sep 29, 2022	0.6910	0.6910	0.6910	0.6910	0.6910	-
Sep 28, 2022	0.6960	0.6960	0.6800	0.6800	0.6800	25,000
Sep 27, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 26, 2022	0.7170	0.7170	0.7170	0.7170	0.7170	-
Sep 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 22, 2022	0.7310	0.7310	0.7310	0.7310	0.7310	-
Sep 21, 2022	0.7420	0.7420	0.7420	0.7420	0.7420	-
Sep 20, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Sep 19, 2022	0.7370	0.7370	0.7370	0.7370	0.7370	-
Sep 16, 2022	0.7410	0.7410	0.7410	0.7410	0.7410	-
Sep 15, 2022	0.7590	0.7590	0.7590	0.7590	0.7590	-
Sep 14, 2022	0.7650	0.7650	0.7650	0.7700	0.7700	-
Sep 13, 2022	0.7700	0.7700	0.7700	0.7570	0.7570	-
Sep 12, 2022	0.7420	0.7420	0.7420	0.7420	0.7420	-
Sep 09, 2022	0.7420	0.7420	0.7420	0.7420	0.7420	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

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

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)